Xtrackers MSCI EM Latin America ESG Swap UCITS ETF 1C (XMLA)

XMLA
🏛️ Allemagne →
40.99
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2023-12-29 41.43 41.68 41.34 41.68 0.0M
2023-12-28 42.00 42.00 41.46 41.59 0.0M
2023-12-27 41.90 42.06 41.54 41.64 0.0M
2023-12-22 41.25 41.57 41.18 41.49 0.0M
2023-12-21 41.38 41.43 41.04 41.39 0.0M
2023-12-20 42.05 42.05 41.56 41.61 0.0M
2023-12-19 41.72 42.00 41.59 41.93 0.0M
2023-12-18 40.99 41.24 40.99 41.18 0.0M
2023-12-15 41.09 41.57 41.09 41.30 0.0M
2023-12-14 40.93 41.14 40.63 41.13 0.0M
2023-12-13 39.92 40.05 39.79 39.88 0.0M
2023-12-12 40.25 40.31 39.74 39.86 0.0M
2023-12-11 40.10 40.56 39.78 40.23 0.2M
2023-12-08 39.99 40.35 39.99 40.16 0.0M
2023-12-07 40.22 40.30 39.88 39.96 0.0M
2023-12-06 40.16 40.49 40.11 40.38 0.0M
2023-12-05 39.35 39.58 39.25 39.58 0.0M
2023-12-04 39.36 39.87 39.36 39.71 0.0M
2023-12-01 39.17 39.83 39.17 39.72 0.0M
2023-11-30 38.80 39.05 38.51 38.89 0.0M
2023-11-29 38.96 39.08 38.84 38.96 0.0M
2023-11-28 38.62 39.08 38.39 39.08 0.0M
2023-11-27 38.65 38.85 38.54 38.57 0.0M
2023-11-24 38.88 39.07 38.68 38.84 0.0M
2023-11-23 38.99 39.21 38.83 39.17 0.0M
2023-11-22 38.76 39.37 38.76 39.33 0.0M
2023-11-21 39.06 39.13 38.54 38.66 0.0M
2023-11-20 38.84 38.89 38.66 38.89 0.0M
2023-11-17 39.07 39.26 38.75 38.78 0.0M
2023-11-16 38.86 39.00 38.69 38.87 0.0M
2023-11-15 38.91 39.06 38.70 38.90 0.0M
2023-11-14 37.67 38.56 37.57 38.38 0.0M
2023-11-13 37.97 37.97 37.67 37.69 0.0M
2023-11-10 37.52 37.86 37.04 37.85 0.0M
2023-11-09 37.60 37.75 37.51 37.75 0.0M
2023-11-08 37.62 37.89 37.61 37.66 0.0M
2023-11-07 37.13 37.86 37.05 37.86 0.0M
2023-11-06 37.34 37.65 37.18 37.19 0.1M
2023-11-03 36.97 37.57 36.90 37.46 0.1M
2023-11-02 36.33 36.95 36.33 36.95 0.0M
2023-11-01 35.01 35.86 35.01 35.82 0.0M
2023-10-31 34.75 35.16 34.75 35.08 0.0M
2023-10-30 35.42 35.50 34.93 34.93 0.0M
2023-10-27 35.63 36.03 35.63 35.90 0.0M
2023-10-26 34.78 35.54 34.74 35.54 0.0M
2023-10-25 35.11 35.27 35.09 35.18 0.0M
2023-10-24 34.67 35.25 34.67 35.25 0.0M
2023-10-23 34.77 35.02 34.29 35.02 0.0M
2023-10-20 34.85 34.95 34.53 34.82 0.0M
2023-10-19 34.92 35.17 34.77 35.17 0.0M
2023-10-18 35.71 35.71 35.15 35.15 0.0M
2023-10-17 36.17 36.17 35.95 36.00 0.0M
2023-10-16 36.14 36.19 35.84 36.13 0.0M
2023-10-13 36.14 36.38 36.00 36.00 0.0M
2023-10-12 36.41 36.57 35.95 35.98 0.0M
2023-10-11 36.19 36.40 36.08 36.23 0.0M
2023-10-10 35.36 36.05 35.21 36.05 0.0M
2023-10-09 34.66 35.12 34.66 34.80 0.0M
2023-10-06 35.01 35.16 34.31 34.80 0.0M
2023-10-05 35.27 35.44 34.73 34.80 0.0M
2023-10-04 35.02 35.44 34.82 35.44 0.2M
2023-10-03 36.45 36.56 35.63 35.80 0.0M
2023-10-02 37.07 37.07 36.49 36.52 0.0M
2023-09-29 36.51 37.08 36.51 36.92 0.0M
2023-09-28 36.31 36.45 36.06 36.43 0.0M
2023-09-27 36.59 36.71 36.41 36.41 0.0M
2023-09-26 36.63 36.91 36.63 36.73 0.0M
2023-09-25 37.16 37.27 36.47 37.27 0.0M
2023-09-22 37.17 37.45 37.17 37.36 0.0M
2023-09-21 38.07 38.08 37.47 37.47 0.0M
2023-09-20 38.11 38.43 37.94 38.43 0.0M
2023-09-19 38.09 38.25 37.99 37.99 0.0M
2023-09-18 37.99 38.31 37.74 38.04 0.1M
2023-09-15 38.44 38.44 37.98 37.98 0.0M
2023-09-14 37.69 38.09 37.67 38.09 0.0M
2023-09-13 37.25 37.83 37.04 37.83 0.0M
2023-09-12 36.93 37.33 36.86 37.30 0.0M
2023-09-11 36.56 36.70 36.41 36.68 0.0M
2023-09-08 36.20 36.47 36.04 36.46 0.0M
2023-09-07 36.47 36.83 36.43 36.43 0.0M
2023-09-06 36.84 37.08 36.57 36.88 0.0M
2023-09-05 37.36 37.59 37.35 37.41 0.0M
2023-09-04 37.87 37.91 37.73 37.82 0.0M
2023-09-01 37.47 37.87 37.21 37.68 0.0M
2023-08-31 38.19 38.41 37.72 37.72 0.0M
2023-08-30 38.56 38.58 38.33 38.38 0.0M
2023-08-29 38.47 38.53 38.11 38.53 0.0M
2023-08-28 38.59 38.59 38.04 38.12 0.0M
2023-08-25 38.32 38.54 38.05 38.19 0.0M
2023-08-24 38.95 38.95 38.30 38.30 0.0M
2023-08-23 37.92 38.39 37.92 38.38 0.0M
2023-08-22 37.25 38.09 37.25 37.83 0.0M
2023-08-21 37.88 37.88 37.28 37.28 0.0M
2023-08-18 37.47 37.61 37.27 37.61 0.0M
2023-08-17 37.86 38.15 37.71 37.71 0.0M
2023-08-16 37.87 38.15 37.61 38.15 0.0M
2023-08-15 38.13 38.13 37.69 37.85 0.0M
2023-08-14 38.58 38.71 38.12 38.13 0.0M
2023-08-11 38.65 38.92 38.60 38.76 0.0M
2023-08-10 38.98 39.35 38.88 39.22 0.0M
2023-08-09 38.97 38.99 38.46 38.53 0.0M
2023-08-08 38.60 38.72 38.29 38.72 0.0M
2023-08-07 39.35 39.35 38.80 38.82 0.0M
2023-08-04 38.85 39.49 38.72 39.44 0.0M
2023-08-03 39.89 39.89 39.27 39.27 0.0M
2023-08-02 39.83 40.06 39.60 39.83 0.0M
2023-08-01 40.97 40.99 40.51 40.51 0.0M
2023-07-31 40.68 40.87 40.58 40.81 0.0M
2023-07-28 40.23 40.84 40.23 40.60 0.0M
2023-07-27 40.35 40.76 40.35 40.63 0.0M
2023-07-26 40.03 40.13 39.53 39.97 0.0M
2023-07-25 40.12 40.40 40.12 40.15 0.0M
2023-07-24 39.14 40.08 39.14 40.08 0.0M
2023-07-21 38.91 39.50 38.91 39.50 0.0M
2023-07-20 38.94 39.04 38.84 38.99 0.0M
2023-07-19 38.63 38.84 38.63 38.82 0.0M
2023-07-18 38.69 38.92 38.54 38.89 0.0M
2023-07-17 38.89 38.89 38.23 38.38 0.0M
2023-07-14 38.79 39.05 38.69 38.88 0.0M
2023-07-13 39.06 39.27 38.87 39.15 0.0M
2023-07-12 39.29 39.40 39.21 39.21 0.0M
2023-07-11 39.14 39.14 38.87 38.87 0.0M
2023-07-10 39.71 39.71 39.32 39.33 0.0M
2023-07-07 38.76 39.87 38.76 39.84 0.0M
2023-07-06 40.06 40.06 39.05 39.09 0.0M
2023-07-05 39.77 40.09 39.61 40.09 0.0M
2023-07-04 40.32 40.39 40.08 40.20 0.0M
2023-07-03 40.09 40.30 39.89 40.18 0.0M
2023-06-30 39.43 39.77 39.43 39.67 0.0M
2023-06-29 38.94 39.28 38.94 39.28 0.0M
2023-06-28 39.20 39.36 39.08 39.10 0.0M
2023-06-27 39.47 39.49 38.94 38.94 0.0M
2023-06-26 39.51 39.59 39.33 39.35 0.0M
2023-06-23 39.02 39.63 39.02 39.63 0.0M
2023-06-22 39.31 39.67 39.13 39.18 0.0M
2023-06-21 39.56 40.05 39.56 39.79 0.0M
2023-06-20 40.08 40.08 39.74 39.74 0.0M
2023-06-19 39.58 40.15 39.58 39.98 0.0M
2023-06-16 39.79 40.01 39.67 39.78 0.0M
2023-06-15 40.07 40.13 39.87 39.92 0.0M
2023-06-14 39.48 39.92 39.48 39.92 0.0M
2023-06-13 39.78 39.78 39.41 39.60 0.0M
2023-06-12 39.87 39.88 39.56 39.86 0.0M
2023-06-09 39.16 39.97 39.06 39.80 0.2M
2023-06-08 39.09 39.15 39.00 39.07 0.0M
2023-06-07 39.38 39.60 39.33 39.50 0.0M
2023-06-06 38.29 39.03 38.29 39.03 0.0M
2023-06-05 38.06 38.38 38.01 38.38 0.0M
2023-06-02 37.17 38.01 37.17 38.01 0.0M
2023-06-01 36.88 37.20 36.58 37.20 0.0M
2023-05-31 37.06 37.15 36.80 36.82 0.0M
2023-05-30 37.93 38.36 37.10 37.10 0.1M
2023-05-29 38.22 38.27 37.94 37.94 0.0M
2023-05-26 37.27 38.11 37.27 37.83 0.0M
2023-05-25 37.24 37.68 37.18 37.35 0.0M
2023-05-24 37.06 37.34 36.88 37.34 0.0M
2023-05-23 37.11 37.60 37.02 37.60 0.0M
2023-05-22 37.39 37.62 37.01 37.62 0.0M
2023-05-19 37.72 37.94 37.70 37.70 0.0M
2023-05-18 37.60 37.68 37.60 37.64 0.0M
2023-05-17 37.47 37.68 37.47 37.61 0.0M
2023-05-16 37.65 37.98 37.51 37.80 0.0M
2023-05-15 37.63 37.63 37.30 37.57 0.0M
2023-05-12 36.96 37.23 36.96 37.06 0.0M
2023-05-11 36.94 37.03 36.76 36.88 0.0M
2023-05-10 36.32 36.69 36.27 36.53 0.0M
2023-05-09 35.48 36.25 35.48 36.25 0.0M
2023-05-08 35.69 36.00 35.68 35.83 0.0M
2023-05-05 34.78 35.39 34.78 35.29 0.0M
2023-05-04 34.65 34.88 34.46 34.63 0.0M
2023-05-03 34.70 34.80 34.55 34.73 0.0M
2023-05-02 35.53 35.53 34.48 34.48 0.0M
2023-04-28 34.46 35.01 34.45 34.95 0.0M
2023-04-27 34.05 34.57 34.05 34.53 0.0M
2023-04-26 34.69 34.69 34.29 34.46 0.0M
2023-04-25 34.41 34.80 34.41 34.76 0.0M
2023-04-24 34.59 34.76 34.28 34.76 0.0M
2023-04-21 34.93 35.08 34.49 34.49 0.0M
2023-04-20 34.59 34.95 34.27 34.92 0.0M
2023-04-19 35.13 35.17 34.90 34.98 0.0M
2023-04-18 35.79 35.97 35.43 35.43 0.0M
2023-04-17 35.82 35.85 35.41 35.51 0.2M
2023-04-14 35.02 35.29 35.02 35.25 0.0M
2023-04-13 35.56 35.56 35.29 35.44 0.0M
2023-04-12 35.04 35.51 35.04 35.34 0.0M
2023-04-11 34.56 35.05 34.31 34.97 0.0M
2023-04-06 34.07 34.16 34.00 34.10 0.0M
2023-04-05 34.33 34.41 33.94 34.16 0.0M
2023-04-04 34.21 34.50 34.07 34.07 0.0M
2023-04-03 35.07 35.07 34.33 34.33 0.0M
2023-03-31 34.81 35.20 34.81 34.96 0.0M
2023-03-30 35.05 35.05 34.47 34.79 0.0M
2023-03-29 34.36 34.40 34.21 34.37 0.0M
2023-03-28 33.68 34.29 33.60 34.03 0.0M
2023-03-27 33.51 33.72 33.24 33.55 0.0M
2023-03-24 32.48 33.30 32.48 33.24 0.0M
2023-03-23 33.05 33.22 32.98 33.00 0.0M
2023-03-22 33.46 33.60 33.31 33.44 0.0M
2023-03-21 33.26 33.41 33.09 33.38 0.0M
2023-03-20 32.72 33.23 32.63 32.88 0.2M
2023-03-17 34.09 34.19 33.10 33.16 0.0M
2023-03-16 33.54 33.75 33.15 33.67 0.0M
2023-03-15 33.79 33.79 33.37 33.37 0.0M
2023-03-14 33.74 34.04 33.60 33.98 0.0M
2023-03-13 34.56 34.56 33.48 33.70 0.0M
2023-03-10 35.02 35.52 34.85 34.98 0.0M
2023-03-09 36.18 36.27 35.88 35.96 0.0M
2023-03-08 35.40 36.39 35.35 36.11 0.0M
2023-03-07 35.39 35.48 35.07 35.22 0.0M
2023-03-06 35.12 35.55 34.97 35.42 0.0M
2023-03-03 34.73 35.41 34.73 35.41 0.0M
2023-03-02 35.07 35.37 34.98 35.04 0.0M
2023-03-01 35.43 35.43 34.85 34.85 0.0M
2023-02-28 35.36 35.67 35.14 35.16 0.0M
2023-02-27 35.93 35.98 35.57 35.57 0.0M
2023-02-24 36.13 36.33 35.73 35.73 0.0M
2023-02-23 36.19 36.66 36.17 36.23 0.0M
2023-02-22 35.81 36.18 35.81 35.94 0.0M
2023-02-21 36.22 36.67 35.98 35.98 0.0M
2023-02-20 36.77 36.77 36.17 36.50 0.0M
2023-02-17 36.13 36.65 36.10 36.49 0.0M
2023-02-16 35.81 35.94 35.73 35.82 0.0M
2023-02-15 35.09 35.58 34.93 35.50 0.0M
2023-02-14 35.45 35.76 35.28 35.30 0.0M
2023-02-13 34.85 35.49 34.82 35.37 0.0M
2023-02-10 34.30 34.82 34.30 34.76 0.0M
2023-02-09 35.48 35.73 34.68 34.81 0.1M
2023-02-08 34.88 35.13 34.88 34.88 0.0M
2023-02-07 35.46 35.66 35.02 35.04 0.1M
2023-02-06 34.94 35.24 34.76 35.08 0.0M
2023-02-03 35.58 35.66 35.17 35.51 0.1M
2023-02-02 35.95 36.53 35.85 36.26 0.0M
2023-02-01 36.39 36.40 35.88 35.92 0.1M
2023-01-31 35.67 36.10 35.19 36.10 0.0M
2023-01-30 35.53 35.53 35.07 35.51 0.0M
2023-01-27 36.01 36.33 35.75 35.80 0.0M
2023-01-26 35.97 36.40 35.96 36.02 0.0M
2023-01-25 35.73 36.18 35.47 36.17 0.0M
2023-01-24 34.95 35.62 34.92 35.62 0.0M
2023-01-23 35.08 35.73 35.08 35.51 0.0M
2023-01-20 35.73 35.94 35.23 35.40 0.0M
2023-01-19 35.41 35.63 34.93 35.45 0.0M
2023-01-18 36.01 36.39 36.01 36.09 0.0M
2023-01-17 35.35 35.89 35.28 35.89 0.0M
2023-01-16 36.08 36.08 35.29 35.51 0.1M
2023-01-13 35.95 36.32 35.73 35.87 0.0M
2023-01-12 36.01 36.25 35.84 36.08 0.0M
2023-01-11 35.40 35.69 35.27 35.69 0.0M
2023-01-10 34.86 35.21 34.72 35.21 0.0M
2023-01-09 34.93 34.98 34.62 34.62 0.0M
2023-01-06 34.48 34.90 34.43 34.74 0.0M
2023-01-05 33.10 34.10 33.02 33.96 0.0M
2023-01-04 32.94 33.12 32.79 32.99 0.0M
2023-01-03 33.67 34.19 33.22 33.22 0.0M
2023-01-02 33.89 34.32 33.31 33.43 0.0M