Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Milan - Delayed Quote EUR

Xtrackers MSCI EM Asia Screened Swap UCITS ETF 1C (XMAS.MI)

56.49
+2.28
+(4.21%)
At close: April 30 at 9:04:13 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 2, 202554.2154.2154.2154.2154.21-
Apr 30, 202554.5454.5454.5454.2154.214
Apr 28, 202554.0354.0353.7053.5953.5911,809
Apr 25, 202553.5453.5453.5453.4353.438
Apr 24, 202553.8553.8553.8553.8553.85-
Apr 23, 202553.6253.8553.6253.8553.85158
Apr 22, 202551.6051.6051.6052.0052.0010
Apr 17, 202552.1452.1452.1452.1452.14-
Apr 16, 202552.1452.1452.1452.1452.141
Apr 15, 202552.7152.9452.6752.8452.841,225
Apr 14, 202552.2252.7852.2252.4552.45417
Apr 11, 202549.0649.0649.0649.0649.06-
Apr 10, 202549.0649.0649.0649.0649.06-
Apr 9, 202550.1450.2148.7649.0649.06411
Apr 8, 202550.2650.2650.2650.2650.26-
Apr 7, 202553.8353.8349.0450.2650.26300
Apr 4, 202552.7952.7952.4752.5652.5617
Apr 3, 202555.3455.3454.9755.1655.16269
Apr 2, 202557.8157.8157.6457.4257.4233
Apr 1, 202557.4057.6857.3357.6857.68154
Mar 31, 202556.8557.0356.8057.0457.04833
Mar 28, 202558.5358.5358.5357.5657.562
Mar 27, 202558.9259.1158.9259.0459.04116
Mar 26, 202558.8158.8158.8158.8258.8251
Mar 25, 202559.0759.0958.8459.0959.09420
Mar 24, 202559.2059.2359.0459.2659.261,702
Mar 21, 202558.5958.7858.5958.8258.82512
Mar 20, 202558.9858.9858.8558.8558.85109
Mar 19, 202559.0359.0359.0359.0359.03-
Mar 18, 202559.1059.3758.8759.0359.034,055
Mar 17, 202558.5758.5758.5759.1659.161
Mar 14, 202558.3058.4858.3058.3758.371,179
Mar 13, 202557.7457.7457.7457.7457.74-
Mar 12, 202557.7857.7957.6057.7457.747,248
Mar 11, 202557.5957.5957.5957.2657.2613
Mar 10, 202558.0658.0658.0157.5457.54356
Mar 7, 202558.9159.0658.9158.4658.46652
Mar 6, 202559.3259.3259.2859.0459.04880
Mar 5, 202558.8758.8758.7858.7458.74488
Mar 4, 202558.9358.9358.2558.2258.222,594
Mar 3, 202559.7359.7359.4959.4959.49202
Feb 28, 202559.5359.5359.4959.4259.4210
Feb 27, 202561.3261.4461.1961.1961.19566
Feb 26, 202561.4961.4961.4961.7161.7122
Feb 25, 202560.7460.7460.7460.7460.74-
Feb 24, 202561.4961.8060.8160.7460.74873
Feb 21, 202561.7361.7361.7361.7361.73-
Feb 20, 202562.1062.1061.8261.7361.73256
Feb 19, 202561.6261.6261.6261.6661.6623
Feb 18, 202561.6161.6161.2761.4561.45363
Feb 17, 202560.9961.1560.8561.1461.14864
Feb 14, 202560.1860.1860.1860.1860.18-
Feb 13, 202559.9159.9159.9160.1860.1882
Feb 12, 202560.5260.5260.0360.3860.38979
Feb 11, 202560.0560.2959.9060.3260.32152
Feb 10, 202560.3360.3360.3360.5760.57201
Feb 7, 202560.1560.3660.0559.8259.821,713
Feb 6, 202559.6659.6659.4859.5259.5234
Feb 5, 202559.1759.1758.9559.1259.124,262
Feb 4, 202559.5459.5459.5459.7859.78500
Feb 3, 202558.8258.8358.5259.0359.03113
Jan 31, 202559.5459.5459.5059.4859.48335
Jan 30, 202558.7258.7958.6259.2159.219
Jan 29, 202558.8158.8158.8158.6558.651
Jan 28, 202557.7657.7657.7657.5857.582
Jan 27, 202557.2957.3957.2057.2857.28110
Jan 24, 202558.8658.8658.8658.7158.7151
Jan 23, 202558.4658.4658.4158.6958.6993
Jan 22, 202559.0259.0259.0259.0259.02-
Jan 21, 202559.0259.0259.0259.0259.02-
Jan 20, 202558.5758.9258.5759.0259.02329
Jan 17, 202558.5159.0858.4459.0859.0822
Jan 16, 202558.0058.0058.0058.0058.00-
Jan 15, 202557.8858.0657.6958.0058.002,645
Jan 14, 202557.7357.7357.7357.3557.3592
Jan 13, 202557.5857.5857.5857.5857.58-
Jan 10, 202557.4957.5657.4957.5857.58650
Jan 9, 202558.3258.3258.3258.3258.32-
Jan 8, 202558.5758.5758.2558.3258.32273
Jan 7, 202558.6958.6958.6958.6558.652
Jan 6, 202559.2259.2259.1859.1459.14100
Jan 3, 202558.9558.9558.9559.0059.0023
Jan 2, 202558.2358.5658.2358.8458.84109
Dec 30, 202458.5558.5558.5558.5558.55-
Dec 27, 202458.5558.7758.5458.5558.552,684
Dec 23, 202458.6758.6758.6758.6058.6012
Dec 20, 202458.2458.2457.8058.3658.36275
Dec 19, 202458.6258.6258.6258.6258.62-
Dec 18, 202458.6258.6258.6258.6258.62-
Dec 17, 202458.5558.5558.5558.6258.624
Dec 16, 202458.8658.8658.7058.7458.74204
Dec 13, 202459.0859.0859.0558.8958.8999
Dec 12, 202459.5759.5759.5759.1359.13100
Dec 11, 202460.1060.1060.1060.1060.10-
Dec 10, 202460.1060.1060.1060.1060.10-
Dec 9, 202459.2660.1559.2660.1060.10159
Dec 6, 202458.3158.3158.3158.3158.31-
Dec 5, 202458.3158.3158.3158.3158.31-
Dec 4, 202458.3158.3158.3158.3158.31-
Dec 3, 202458.7558.7557.8758.3158.3152
Dec 2, 202458.0158.2158.0158.2558.2528
Nov 29, 202457.0057.5056.9857.5957.591,140
Nov 28, 202457.2157.2957.0557.1557.15890
Nov 27, 202457.7657.7657.7657.7657.76-
Nov 26, 202457.7957.7957.6857.7657.768
Nov 25, 202457.8357.8757.8357.9757.97360
Nov 22, 202458.1458.1458.1458.2758.2791
Nov 21, 202457.8357.8357.8357.8357.83-
Nov 20, 202457.8357.8357.8357.8357.83-
Nov 19, 202457.9157.9157.9157.8357.8310
Nov 18, 202457.6857.6857.5057.6757.67100
Nov 15, 202457.5557.5557.5557.5557.55-
Nov 14, 202457.5557.5557.5557.5557.55-
Nov 13, 202457.5557.5557.5557.5557.55-
Nov 12, 202457.8557.8557.8557.5557.5512
Nov 11, 202458.8458.8458.8458.8458.84-
Nov 8, 202459.6659.6659.3358.8458.84280
Nov 7, 202459.5959.7959.5960.0460.04169
Nov 6, 202458.8858.8858.8858.8858.88-
Nov 5, 202459.0159.0158.8758.8858.887,984
Nov 4, 202458.1158.2558.0958.3158.31117
Nov 1, 202457.9858.2757.9858.1458.1423
Oct 31, 202459.1659.1659.1659.1659.16-
Oct 30, 202459.1659.1659.1659.1659.16-
Oct 29, 202459.1659.1659.1659.1659.16-
Oct 28, 202459.1959.1959.1959.1659.161
Oct 25, 202458.8758.8758.8758.8758.87-
Oct 24, 202459.3059.3059.0258.8758.87295
Oct 23, 202459.2659.2659.2659.2659.26-
Oct 22, 202459.2659.2659.2659.2659.26-
Oct 21, 202459.5659.5659.1059.2659.262,549
Oct 18, 202460.4560.4860.4560.1560.15152
Oct 17, 202459.4359.4359.4359.4359.43-
Oct 16, 202459.1559.3759.1559.4359.43357
Oct 15, 202459.3859.4259.0758.7558.754,009
Oct 14, 202459.9060.1859.8060.1960.19684
Oct 11, 202459.2359.6859.2360.1660.1621,364
Oct 10, 202459.4959.4959.4959.4959.49-
Oct 9, 202459.0759.0759.0759.4959.492
Oct 8, 202459.0459.8559.0459.6059.60439
Oct 7, 202461.5461.8061.4761.3461.341,141
Oct 4, 202460.9260.9260.6960.6260.622
Oct 3, 202459.4259.9159.4260.0560.052,584
Oct 2, 202458.4058.4058.4058.4058.40-
Oct 1, 202458.3058.8058.0858.4058.40488
Sep 30, 202459.0459.0458.2958.2958.29181
Sep 27, 202458.7959.3058.7959.0359.03133
Sep 26, 202459.2459.2458.5458.5458.545
Sep 25, 202456.7556.7556.7556.7556.75-
Sep 24, 202456.2556.6656.2556.7556.7586
Sep 23, 202454.5055.1554.5055.0955.09460
Sep 20, 202454.4054.4854.3854.3054.30197
Sep 19, 202453.3053.3053.3053.3053.30-
Sep 18, 202453.3053.3053.3053.3053.30-
Sep 17, 202453.3053.3053.3053.3053.30-
Sep 16, 202453.3053.3053.3053.3053.30-
Sep 13, 202453.3053.3053.3053.3053.30-
Sep 12, 202453.4053.4053.4053.3053.3018
Sep 11, 202452.5452.5452.5452.5252.5250
Sep 10, 202452.5552.5552.5552.5552.55-
Sep 9, 202452.5252.5252.4652.5552.55137
Sep 6, 202453.4253.4253.4253.4253.42-
Sep 5, 202453.4253.4253.4253.4253.42-
Sep 4, 202453.4253.4253.4253.4253.42-
Sep 3, 202453.8053.8253.7853.4253.4215
Sep 2, 202454.1454.1454.1454.1454.14-
Aug 30, 202454.3454.3454.3454.1454.1497
Aug 29, 202453.7853.7853.7853.7853.78-
Aug 28, 202454.1354.1353.7853.7853.784
Aug 27, 202453.8053.8053.8053.8053.802
Aug 26, 202454.2654.3354.2653.7653.7664
Aug 23, 202454.4254.4254.4254.3754.374
Aug 22, 202454.8754.8754.8754.8754.87-
Aug 21, 202454.8754.8754.8754.8754.87-
Aug 20, 202454.8754.8754.8754.8754.87-
Aug 19, 202454.6554.6554.6554.8754.8765
Aug 16, 202454.0554.4954.0554.4954.4933
Aug 14, 202453.5653.5653.5653.2253.2211
Aug 13, 202453.6753.6753.4753.6853.6870
Aug 12, 202453.1853.1853.1853.1853.18-
Aug 9, 202453.3153.3253.3153.1853.18130
Aug 8, 202452.6552.6552.6553.0453.043
Aug 7, 202452.2352.4552.2352.5552.5563
Aug 6, 202451.3451.3451.0051.2551.25129
Aug 5, 202450.6550.8849.9650.9050.90465
Aug 2, 202453.4753.4752.4952.5152.51230
Aug 1, 202455.1455.1755.0654.6254.6292
Jul 31, 202454.8755.1454.8355.1455.14155
Jul 30, 202454.2454.2454.2453.8753.8752
Jul 29, 202454.2154.2154.1653.9353.93150
Jul 26, 202453.8853.9853.8853.9553.9510
Jul 25, 202453.5453.5453.5453.7053.7023
Jul 24, 202454.5854.5854.5854.2254.221
Jul 23, 202454.5354.9654.5354.9254.92477
Jul 22, 202454.6054.6054.6054.7654.76200
Jul 19, 202454.5754.9954.5754.6154.61299
Jul 18, 202455.5555.5555.5555.5555.55-
Jul 17, 202456.0056.0055.6055.5555.55152
Jul 16, 202456.4956.4956.4956.5656.5615
Jul 15, 202456.9256.9256.9256.6156.6123
Jul 12, 202457.1857.2457.1857.2057.20150
Jul 11, 202456.5156.5156.5156.5156.51-
Jul 10, 202456.5156.5156.5156.5156.51-
Jul 9, 202456.5556.5556.5556.5156.5194
Jul 8, 202456.3756.3756.3656.4256.42630
Jul 5, 202456.3456.3456.3456.3456.34-
Jul 4, 202456.5356.5356.5356.3456.3442
Jul 3, 202456.0056.0056.0056.1656.16110
Jul 2, 202455.5155.5155.5155.5155.51-
Jul 1, 202455.5555.6155.4855.5155.5115
Jun 28, 202455.7355.7555.7155.5655.56380
Jun 27, 202455.3755.3755.3755.3755.37-
Jun 26, 202455.3655.3655.3655.3755.3795
Jun 25, 202455.6255.6255.6255.6255.62-
Jun 24, 202455.3155.3155.3055.6255.62100
Jun 21, 202456.2156.2156.2156.2156.21-
Jun 20, 202456.2156.2156.2156.2156.21-
Jun 19, 202456.3956.3956.3756.2156.2118
Jun 18, 202455.4455.5255.4455.6255.62636
Jun 17, 202455.3555.3555.1555.1755.17120
Jun 14, 202455.1555.1555.1155.1155.1113
Jun 13, 202454.1654.1654.1654.1654.16-
Jun 12, 202454.1654.1654.1654.1654.16-
Jun 11, 202454.2654.2754.2654.1654.16150
Jun 10, 202454.0954.0954.0954.0954.09-
Jun 7, 202454.1054.1054.0854.0954.09280
Jun 6, 202453.9553.9553.9553.9353.9344
Jun 5, 202453.4853.4853.3653.6953.6964
Jun 4, 202452.6152.6152.6152.6052.60150
Jun 3, 202453.6753.7753.6253.1853.18507
May 31, 202453.4653.4653.4653.4653.46-
May 30, 202453.1453.1853.1453.4653.461,050
May 29, 202453.6953.6953.6953.6453.648
May 28, 202454.7754.7754.7754.7754.77-
May 27, 202454.7354.8454.7354.7754.77102
May 24, 202454.2354.2354.2354.3654.3661
May 23, 202454.6154.6154.6154.6154.61-
May 22, 202454.6154.6154.6154.6154.61-
May 21, 202454.6354.6354.4154.6154.61281
May 20, 202455.0755.1455.0755.0655.06133
May 17, 202455.1055.1055.0855.3155.31160
May 16, 202454.9655.1154.9655.0955.092
May 15, 202454.3454.3454.3454.3454.34-
May 14, 202454.3454.3454.3454.3454.3435
May 13, 202453.8053.8053.8053.8053.80-
May 10, 202454.1354.1353.8153.8053.8022
May 9, 202453.3853.3853.3853.3853.38-
May 8, 202453.2553.2553.2553.3853.383
May 7, 202453.6153.6153.6153.6153.61-
May 6, 202453.7053.7053.7053.6153.61150
May 3, 202453.2853.5653.2853.5053.506
May 2, 202452.8852.8852.8553.1253.12159

Related Tickers