LSE, XMBR End of Day and Historical Share Prices [DB X-Trackers Dbx MSCI Brazil E]

29 Aug 2025

LAST: 3,849	CHANGE: 10.78	OPEN: 3,833	HIGH: 3,856	ASK: 4,200	VOLUME: 1.3K
LAST: 3,849	CHG(%): 0.28	PREV: 3,860	LOW: 3,833	BID: 2,600

Period:

Date	Open	High	Low	Close	Volume
29 Aug 25	3,833	3,856	3,833	3,849	1.3K
28 Aug 25	3,819	3,874	3,794	3,860	715
27 Aug 25	3,760	3,760	3,745	3,750	634
26 Aug 25	3,760	3,760	3,727	3,727	2.1K
25 Aug 25	3,672	3,679	3,658	3,718	582
22 Aug 25	3,658	3,672	3,658	3,672	372
21 Aug 25	3,634	3,634	3,617	3,626	100
20 Aug 25	3,618	3,628	3,577	3,628	834
19 Aug 25	3,704	3,704	3,598	3,598	100
18 Aug 25	3,663	3,704	3,663	3,704	100

Add to Watchlist

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

3,849