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

9,984.50

+28(+0.28%)

Updated at December 24 09:59AM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 24, 202510,1089,984.59,984.510,1089,984.515
December 23, 20259,8549,956.59,956.59,985.999,854132
December 22, 20259,977.349,9089,9089,9959,886.5338
December 19, 20259,8539,9109,9109,9109,810.9665
December 18, 20259,8499,839.59,839.59,8819,77139
December 17, 20259,9129,725.59,725.59,9129,723287
December 16, 20259,7559,7429,7429,8559,74260
December 15, 20259,9559,9109,9109,9559,910135
December 12, 202510,028.979,871.59,871.510,028.979,871.5111
December 11, 20259,925.199,924.59,924.59,9469,87829
December 10, 202510,024.169,9959,99510,0349,957.04189
December 09, 20259,9619,976.59,976.59,994.059,930859
December 08, 20259,987.889,9509,9509,987.889,926.29102
December 05, 20259,9469,9539,95310,0069,94645
December 04, 20259,9189,8069,8069,9189,806517
December 03, 20259,9679,846.59,846.59,9679,842.887
December 02, 20259,7639,926.59,926.59,975.729,76332
December 01, 20259,9329,8979,8979,9329,815220
November 28, 20259,7489,8919,8919,9489,748411
November 27, 20259,846.859,8809,868.299,9649,78390
November 26, 20259,9399,912.59,912.59,9399,890.1730
November 25, 20259,800.629,7519,7519,800.629,6702,278
November 24, 20259,8059,796.59,796.59,8059,720.2769
November 21, 20259,730.149,7209,7209,7889,663717
November 20, 202510,0389,908.59,908.510,0389,908.557
November 19, 20259,8749,9079,9079,921.749,81248
November 18, 20259,858.129,853.59,853.59,8849,786.89279
November 17, 202510,0709,9889,98810,0709,945234
November 14, 202510,01010,05610,05610,058.419,871192
November 13, 202510,1869,9959,99510,1869,971240
November 12, 202510,067.4210,10910,10910,186.2910,067.421,049
November 11, 202510,32210,06710,06710,32210,0674
November 10, 202510,083.0810,00810,00810,0949,991299
November 07, 20259,9469,8149,8149,9469,814169
November 06, 20259,9869,953.59,953.510,1169,953.5280
November 05, 202510,03810,15510,15510,163.5410,024155
November 04, 202510,21410,17110,17110,21410,062193
November 03, 202510,29410,21110,21110,29410,184155
October 31, 202510,18210,08810,08810,193.2910,086.923
October 30, 202510,05610,12810,12810,15410,056155
October 29, 202510,14210,15610,15610,18410,126.667
October 28, 20259,9679,995.59,995.59,995.59,88912,812
October 27, 202510,0949,932.59,932.510,0949,90395
October 24, 20259,930.819,957.219,957.219,957.219,742898
October 23, 20259,8119,8109,8109,8119,746.74190
October 22, 20259,9399,7529,7529,9399,752106
October 21, 20259,8589,7339,7339,8589,713386
October 20, 20259,7809,818.59,818.59,8269,769.39766
October 17, 20259,5009,658.59,658.59,701.059,500708
October 16, 20259,640.49,6959,6959,716.749,640.4300
October 15, 20259,6549,6159,6159,6549,615506
October 14, 20259,492.219,476.59,476.59,509.189,382.39163
October 13, 20259,6009,5419,5419,6009,4491,243
October 10, 20259,5509,3919,3919,624.129,391178
October 09, 20259,696.039,5539,5539,696.039,531.58770
October 08, 20259,494.339,5269,5269,5269,435.64684
October 07, 20259,5399,492.59,492.59,552.659,476.331,620
October 06, 20259,4629,4529,4529,471.729,449.44352
October 03, 20259,4599,4109,4109,4599,390.3267
October 02, 20259,4039,360.59,360.59,408.369,321.72127