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

9,237.71

+66.21(+0.72%)

Updated at September 29 11:13AM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 20259,2109,171.59,171.59,2109,171.5133
September 25, 20259,2819,2399,2399,2909,200.31938
September 24, 20259,2969,3029,3029,326.739,296411
September 23, 20259,2519,317.59,317.59,337.279,246421
September 22, 20259,3729,2399,2399,3729,237.05220
September 19, 20259,1359,2029,2029,2299,135266
September 18, 20259,0819,201.59,201.59,2109,08130
September 17, 20259,1399,106.59,106.59,1399,07213
September 16, 20259,123.19,0889,0889,1469,070.06112
September 15, 20259,0729,0559,0559,096.259,003.06141
September 12, 20258,9749,033.59,033.59,033.58,9741,021
September 11, 20258,987.059,001.59,001.59,018.778,956253
September 10, 20258,918.728,950.58,950.58,950.58,918.7225
September 09, 20258,787.448,839.58,839.58,8758,787.44230
September 08, 20258,8678,784.58,784.58,8678,77364
September 05, 20258,8518,7368,7368,8518,73647
September 04, 20258,7558,7148,7148,7558,696.4249
September 03, 20258,8338,7198,7198,8338,716.51626
September 02, 20258,7048,666.58,666.58,7048,661.7666
September 01, 20258,6678,618.58,618.58,667.328,604.2979
August 29, 20258,7128,627.58,627.58,7178,622.2666
August 28, 20258,8208,7188,7188,8208,712.69232
August 27, 20258,8528,734.58,734.58,8528,720.2565
August 26, 20258,8398,747.58,747.58,8398,733136
August 22, 20258,573.348,7708,7708,800.728,573.3472
August 21, 20258,7968,7428,7428,7968,723222
August 20, 20258,6578,709.58,709.58,7248,65796
August 19, 20258,8508,753.58,753.58,8508,753.5451
August 18, 20258,8748,7928,7928,8748,771.24308
August 15, 20258,757.768,725.58,725.58,757.768,725.52
August 14, 20258,7938,721.58,721.58,7948,721.57
August 13, 20258,849.298,802.58,802.58,849.298,802.5158
August 12, 20258,7508,781.58,781.58,8228,601.31610
August 11, 20258,799.058,7858,7858,8638,780.38307
August 08, 20258,791.318,766.58,766.58,8128,766.582
August 07, 20258,8588,793.58,793.58,8588,788.67548
August 06, 20258,7768,703.58,703.58,7768,6835
August 05, 20258,839.668,744.58,744.58,8668,710551
August 04, 20258,656.228,7138,7138,8208,656.221,373
August 01, 20258,730.658,6818,6818,7368,657.8213
July 31, 20258,8708,7688,7688,8958,751717
July 30, 20258,7708,753.58,753.58,7708,753.50
July 29, 20258,8018,721.58,721.58,8018,721.5262
July 28, 20258,8408,6828,6828,8408,68226
July 25, 20258,6708,732.58,732.58,7348,646191
July 24, 20258,7558,6928,6928,7568,669.22211
July 23, 20258,7648,7078,7078,7648,70715
July 22, 20258,7168,6648,6648,7168,655.91197
July 21, 20258,8378,779.58,779.58,8378,765569
July 18, 20258,727.398,746.58,746.58,769.618,727.398
July 17, 20258,730.388,765.58,765.58,879.38,703.96341
July 16, 20258,7348,6918,6918,817.028,69195
July 15, 20258,7698,7018,7018,7698,70131
July 14, 20258,7028,639.58,639.58,7028,606.23105
July 11, 20258,6338,620.58,620.58,6338,610210
July 10, 20258,659.448,604.58,604.58,659.448,601.321,014
July 09, 20258,6098,591.58,591.58,6208,576.322,242
July 08, 20258,5998,5908,5908,602.178,575.862,711
July 07, 20258,6168,547.58,547.58,6168,542.3429
July 04, 20258,524.128,5788,5788,579.828,524.12278
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved