Xtrackers MSCI Emerging Markets ESG Screened UCITS ETF - XDEX.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	8,874	8,792	8,792	8,874	8,771.24	308
August 15, 2025	8,757.76	8,725.5	8,725.5	8,757.76	8,725.5	2
August 14, 2025	8,793	8,721.5	8,721.5	8,794	8,721.5	7
August 13, 2025	8,849.29	8,802.5	8,802.5	8,849.29	8,802.5	158
August 12, 2025	8,750	8,781.5	8,781.5	8,822	8,601.31	610
August 11, 2025	8,799.05	8,785	8,785	8,863	8,780.38	307
August 08, 2025	8,791.31	8,766.5	8,766.5	8,812	8,766.5	82
August 07, 2025	8,858	8,793.5	8,793.5	8,858	8,788.67	548
August 06, 2025	8,776	8,703.5	8,703.5	8,776	8,683	5
August 05, 2025	8,839.66	8,744.5	8,744.5	8,866	8,710	551
August 04, 2025	8,656.22	8,713	8,713	8,820	8,656.22	1,373
August 01, 2025	8,730.65	8,681	8,681	8,736	8,657.82	13
July 31, 2025	8,870	8,768	8,768	8,895	8,751	717
July 30, 2025	8,770	8,753.5	8,753.5	8,770	8,753.5	0
July 29, 2025	8,801	8,721.5	8,721.5	8,801	8,721.5	262
July 28, 2025	8,840	8,682	8,682	8,840	8,682	26
July 25, 2025	8,670	8,732.5	8,732.5	8,734	8,646	191
July 24, 2025	8,755	8,692	8,692	8,756	8,669.22	211
July 23, 2025	8,764	8,707	8,707	8,764	8,707	15
July 22, 2025	8,716	8,664	8,664	8,716	8,655.91	197
July 21, 2025	8,837	8,779.5	8,779.5	8,837	8,765	569
July 18, 2025	8,727.39	8,746.5	8,746.5	8,769.61	8,727.39	8
July 17, 2025	8,730.38	8,765.5	8,765.5	8,879.3	8,703.96	341
July 16, 2025	8,734	8,691	8,691	8,817.02	8,691	95
July 15, 2025	8,769	8,701	8,701	8,769	8,701	31
July 14, 2025	8,702	8,639.5	8,639.5	8,702	8,606.23	105
July 11, 2025	8,633	8,620.5	8,620.5	8,633	8,610	210
July 10, 2025	8,659.44	8,604.5	8,604.5	8,659.44	8,601.32	1,014
July 09, 2025	8,609	8,591.5	8,591.5	8,620	8,576.32	2,242
July 08, 2025	8,599	8,590	8,590	8,602.17	8,575.86	2,711
July 07, 2025	8,616	8,547.5	8,547.5	8,616	8,542.34	29
July 04, 2025	8,524.12	8,578	8,578	8,579.82	8,524.12	278
July 03, 2025	8,651	8,650.5	8,650.5	8,678.57	8,623.01	767
July 02, 2025	8,516	8,589	8,589	8,595.79	8,516	39
July 01, 2025	8,392	8,487.5	8,487.5	8,536	8,392	29
June 30, 2025	8,458.13	8,432	8,432	8,484	8,400	86
June 27, 2025	8,502	8,471	8,471	8,502	8,468.28	15
June 26, 2025	8,444	8,423	8,423	8,450	8,406.06	582
June 25, 2025	8,376.03	8,392.5	8,392.5	8,428	8,376.03	11
June 24, 2025	8,423	8,370.5	8,370.5	8,423	8,337.27	400
June 23, 2025	8,280	8,245.5	8,245.5	8,300	8,245.5	0
June 20, 2025	8,300	8,286	8,286	8,320	8,286	691
June 19, 2025	8,297	8,222.5	8,222.5	8,297	8,189.7	17
June 18, 2025	8,306.42	8,302.5	8,302.5	8,312.65	8,272	281
June 17, 2025	8,316	8,285.5	8,285.5	8,316	8,255.44	39
June 16, 2025	8,319	8,245	8,245	8,338.42	8,245	17,198
June 13, 2025	8,258	8,244	8,244	8,269	8,200.4	59
June 12, 2025	8,303.73	8,326.5	8,326.5	8,376	8,291.48	76
June 11, 2025	8,384	8,373	8,373	8,392.72	8,362.29	4
June 10, 2025	8,361	8,330	8,330	8,361	8,303.36	297
June 09, 2025	8,258	8,235.5	8,235.5	8,258.43	8,188.51	362
June 06, 2025	8,091	8,192	8,192	8,192	8,091	11
June 05, 2025	8,169	8,147	8,147	8,173.32	8,086	182
June 04, 2025	8,044.68	8,083	8,083	8,119	8,044.68	864
June 03, 2025	8,029	8,017.5	8,017.5	8,030	7,964.55	241
June 02, 2025	8,005	7,993.5	7,993.5	8,005	7,934	12
May 30, 2025	7,967	7,975.5	7,975.5	8,098	7,949.57	478
May 29, 2025	8,135	8,066	8,066	8,135	8,066	40
May 28, 2025	8,057.16	8,071	8,071	8,090	8,057.16	261
May 27, 2025	7,984.79	8,038.5	8,038.5	8,095	7,984.79	14

Xtrackers MSCI Emerging Markets ESG Screened UCITS ETF (XDEX.L) LSE