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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	9,918	9,806	9,806	9,918	9,806	517
December 03, 2025	9,967	9,846.5	9,846.5	9,967	9,842.88	7
December 02, 2025	9,763	9,926.5	9,926.5	9,975.72	9,763	32
December 01, 2025	9,932	9,897	9,897	9,932	9,815	220
November 28, 2025	9,748	9,891	9,891	9,948	9,748	411
November 27, 2025	9,846.85	9,880	9,868.29	9,964	9,783	90
November 26, 2025	9,939	9,912.5	9,912.5	9,939	9,890.17	30
November 25, 2025	9,800.62	9,751	9,751	9,800.62	9,670	2,278
November 24, 2025	9,805	9,796.5	9,796.5	9,805	9,720.27	69
November 21, 2025	9,730.14	9,720	9,720	9,788	9,663	717
November 20, 2025	10,038	9,908.5	9,908.5	10,038	9,908.5	57
November 19, 2025	9,874	9,907	9,907	9,921.74	9,812	48
November 18, 2025	9,858.12	9,853.5	9,853.5	9,884	9,786.89	279
November 17, 2025	10,070	9,988	9,988	10,070	9,945	234
November 14, 2025	10,010	10,056	10,056	10,058.41	9,871	192
November 13, 2025	10,186	9,995	9,995	10,186	9,971	240
November 12, 2025	10,067.42	10,109	10,109	10,186.29	10,067.42	1,049
November 11, 2025	10,322	10,067	10,067	10,322	10,067	4
November 10, 2025	10,083.08	10,008	10,008	10,094	9,991	299
November 07, 2025	9,946	9,814	9,814	9,946	9,814	169
November 06, 2025	9,986	9,953.5	9,953.5	10,116	9,953.5	280
November 05, 2025	10,038	10,155	10,155	10,163.54	10,024	155
November 04, 2025	10,214	10,171	10,171	10,214	10,062	193
November 03, 2025	10,294	10,211	10,211	10,294	10,184	155
October 31, 2025	10,182	10,088	10,088	10,193.29	10,086.9	23
October 30, 2025	10,056	10,128	10,128	10,154	10,056	155
October 29, 2025	10,142	10,156	10,156	10,184	10,126.66	7
October 28, 2025	9,967	9,995.5	9,995.5	9,995.5	9,889	12,812
October 27, 2025	10,094	9,932.5	9,932.5	10,094	9,903	95
October 24, 2025	9,930.81	9,957.21	9,957.21	9,957.21	9,742	898
October 23, 2025	9,811	9,810	9,810	9,811	9,746.74	190
October 22, 2025	9,939	9,752	9,752	9,939	9,752	106
October 21, 2025	9,858	9,733	9,733	9,858	9,713	386
October 20, 2025	9,780	9,818.5	9,818.5	9,826	9,769.39	766
October 17, 2025	9,500	9,658.5	9,658.5	9,701.05	9,500	708
October 16, 2025	9,640.4	9,695	9,695	9,716.74	9,640.4	300
October 15, 2025	9,654	9,615	9,615	9,654	9,615	506
October 14, 2025	9,492.21	9,476.5	9,476.5	9,509.18	9,382.39	163
October 13, 2025	9,600	9,541	9,541	9,600	9,449	1,243
October 10, 2025	9,550	9,391	9,391	9,624.12	9,391	178
October 09, 2025	9,696.03	9,553	9,553	9,696.03	9,531.58	770
October 08, 2025	9,494.33	9,526	9,526	9,526	9,435.64	684
October 07, 2025	9,539	9,492.5	9,492.5	9,552.65	9,476.33	1,620
October 06, 2025	9,462	9,452	9,452	9,471.72	9,449.44	352
October 03, 2025	9,459	9,410	9,410	9,459	9,390.32	67
October 02, 2025	9,403	9,360.5	9,360.5	9,408.36	9,321.72	127
October 01, 2025	9,272	9,302.5	9,302.5	9,302.5	9,196	301
September 30, 2025	9,277	9,179	9,179.6	9,318	9,179	311
September 29, 2025	9,272	9,244	9,244	9,279.62	9,237.36	536
September 26, 2025	9,210	9,171.5	9,171.5	9,210	9,171.5	133
September 25, 2025	9,281	9,239	9,239	9,290	9,200.31	938
September 24, 2025	9,296	9,302	9,302	9,326.73	9,296	411
September 23, 2025	9,251	9,317.5	9,317.5	9,337.27	9,246	421
September 22, 2025	9,372	9,239	9,239	9,372	9,237.05	220
September 19, 2025	9,135	9,202	9,202	9,229	9,135	266
September 18, 2025	9,081	9,201.5	9,201.5	9,210	9,081	30
September 17, 2025	9,139	9,106.5	9,106.5	9,139	9,072	13
September 16, 2025	9,123.1	9,088	9,088	9,146	9,070.06	112
September 15, 2025	9,072	9,055	9,055	9,096.25	9,003.06	141
September 12, 2025	8,974	9,033.5	9,033.5	9,033.5	8,974	1,021

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