UK markets open in 7 hours 50 minutes

Xtrackers MSCI Indonesia Swap UCITS ETF 1C (XMID.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
1,193.50-18.25 (-1.51%)
At close: 04:22PM BST
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
07 May 20241,218.001,218.001,183.001,193.501,193.5012,089
03 May 20241,195.551,213.001,195.551,211.751,211.751,560
02 May 20241,180.001,193.001,180.001,190.001,190.002,854
01 May 20241,228.001,228.001,210.501,216.001,216.00384
30 Apr 20241,216.501,219.001,211.501,214.001,214.00698
29 Apr 20241,192.451,205.501,192.451,202.251,202.25192
26 Apr 20241,196.501,203.501,184.501,189.251,189.251,447
25 Apr 20241,220.001,225.001,216.501,213.001,213.0068
24 Apr 20241,232.501,256.501,232.501,230.751,230.75125
23 Apr 20241,240.001,240.001,240.001,233.001,233.009
22 Apr 20241,204.001,221.501,204.001,216.751,216.75797
19 Apr 20241,210.001,218.001,205.501,223.001,223.001,885
18 Apr 20241,227.001,245.501,227.001,231.751,231.75560
17 Apr 20241,238.501,238.501,220.501,215.001,215.00790
16 Apr 20241,234.501,238.001,215.001,217.751,217.753,740
15 Apr 20241,267.501,269.001,262.501,264.501,264.50482
12 Apr 20241,261.001,266.001,254.001,258.251,258.25378
11 Apr 20241,260.501,268.001,260.001,263.001,263.004,222
10 Apr 20241,264.001,264.001,264.001,264.001,264.00-
09 Apr 20241,300.001,300.001,269.501,270.751,270.753,927
08 Apr 20241,274.501,280.021,272.001,273.251,273.251,959
05 Apr 20241,285.501,285.501,276.491,270.251,270.25234
04 Apr 20241,273.811,276.001,269.001,279.001,279.00777
03 Apr 20241,258.001,282.001,257.501,260.251,260.25214
02 Apr 20241,291.001,291.501,275.111,288.501,288.501,650
28 Mar 20241,310.501,318.471,310.501,316.001,316.002,016
27 Mar 20241,321.001,325.001,315.501,321.001,321.003,559
26 Mar 20241,335.001,337.501,335.001,337.501,337.501,321
25 Mar 20241,341.001,349.001,340.861,341.751,341.751,414
22 Mar 20241,324.501,329.091,321.501,327.001,327.002,720
21 Mar 20241,333.001,333.001,333.001,333.501,333.5018
20 Mar 20241,323.501,323.501,323.501,323.501,323.50-
19 Mar 20241,325.001,325.001,317.001,323.501,323.5056
18 Mar 20241,313.001,318.501,313.001,317.001,317.0034
15 Mar 20241,326.001,326.001,324.801,325.501,325.50300
14 Mar 20241,334.001,334.001,332.501,338.501,338.501,185
13 Mar 20241,322.501,322.501,322.501,322.501,322.50-
12 Mar 20241,346.501,346.501,327.061,328.751,328.7593
11 Mar 20241,321.501,321.501,290.501,325.001,325.00758
08 Mar 20241,318.251,318.251,318.251,318.251,318.25-
07 Mar 20241,316.501,329.001,316.501,316.001,316.0045
06 Mar 20241,304.501,310.001,300.361,307.501,307.50292
05 Mar 20241,282.501,282.501,276.001,280.251,280.25222
04 Mar 20241,290.001,290.501,288.501,284.251,284.25111
01 Mar 20241,318.001,318.001,305.441,314.001,314.0011
29 Feb 20241,305.001,312.001,305.001,312.001,312.002
28 Feb 20241,316.001,316.001,316.001,314.751,314.752,426
27 Feb 20241,305.501,305.501,304.031,309.751,309.75587
26 Feb 20241,311.001,317.001,311.001,317.001,317.0088
23 Feb 20241,303.001,312.001,303.001,314.751,314.75229
22 Feb 20241,329.501,329.501,329.501,329.501,329.50-
21 Feb 20241,335.001,340.001,335.001,339.251,339.2525
20 Feb 20241,341.501,349.871,341.501,339.251,339.25665
19 Feb 20241,334.001,334.001,325.001,329.251,329.2514
16 Feb 20241,335.501,343.001,334.501,337.751,337.75302
15 Feb 20241,334.501,335.941,333.001,338.001,338.002,244
14 Feb 20241,321.501,328.501,310.501,327.001,327.002,752
13 Feb 20241,310.501,310.501,297.501,297.501,297.507,874
12 Feb 20241,323.001,330.501,322.441,326.251,326.252,684
09 Feb 20241,305.001,312.501,300.001,312.501,312.5059
08 Feb 20241,292.501,303.501,292.501,303.501,303.50156
07 Feb 20241,298.001,303.001,298.001,303.001,303.00270
06 Feb 20241,286.001,311.001,286.001,287.501,287.5073
05 Feb 20241,283.751,283.751,283.751,283.751,283.75-
02 Feb 20241,281.501,307.001,281.501,284.501,284.50312
01 Feb 20241,263.001,267.001,262.501,267.001,267.0087
31 Jan 20241,271.501,271.501,271.001,271.001,271.002
30 Jan 20241,258.001,259.011,244.001,260.251,260.251,036
29 Jan 20241,239.751,239.751,239.751,239.751,239.75-
26 Jan 20241,230.001,230.361,230.001,233.001,233.001,827
25 Jan 20241,236.501,245.501,235.001,245.501,245.5010,127
24 Jan 20241,255.001,257.501,255.001,254.251,254.25305
23 Jan 20241,259.501,265.501,259.501,267.751,267.751,328
22 Jan 20241,285.501,285.501,276.001,278.001,278.00851
19 Jan 20241,277.501,277.501,277.001,282.001,282.0040
18 Jan 20241,283.251,283.251,283.251,283.251,283.25-
17 Jan 20241,285.501,294.501,285.501,286.501,286.501,481
16 Jan 20241,298.501,305.001,298.501,305.001,305.004,928
15 Jan 20241,298.001,298.001,297.001,295.501,295.501,034
12 Jan 20241,295.001,301.501,295.001,302.751,302.75676
11 Jan 20241,281.501,293.421,281.501,285.751,285.752,901
10 Jan 20241,281.001,287.441,278.001,285.001,285.00754
09 Jan 20241,284.001,287.501,284.001,287.501,287.50999
08 Jan 20241,298.001,298.001,287.001,287.501,287.503,775
05 Jan 20241,302.001,302.001,300.091,302.501,302.50969
04 Jan 20241,284.001,295.001,284.001,292.001,292.003,878
03 Jan 20241,279.121,279.121,277.501,274.751,274.7516
02 Jan 20241,287.501,293.501,287.501,293.751,293.7593
29 Dec 20231,274.001,285.501,274.001,275.251,275.25667
28 Dec 20231,279.501,280.001,278.501,280.501,280.50219
27 Dec 20231,291.501,309.501,247.001,271.751,271.75305
22 Dec 20231,276.001,276.001,276.001,274.501,274.50-
21 Dec 20231,269.001,277.001,269.001,276.001,276.00363
20 Dec 20231,265.501,272.001,260.501,262.751,262.751,080
19 Dec 20231,260.501,260.501,260.501,262.751,262.75437
18 Dec 20231,258.001,258.501,251.001,255.001,255.001,533
15 Dec 20231,257.501,263.001,252.001,262.501,262.503,624
14 Dec 20231,264.501,274.001,262.501,264.001,264.00720
13 Dec 20231,233.001,234.501,231.001,235.001,235.0038
12 Dec 20231,234.501,244.001,234.501,244.001,244.001,399
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...