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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	12,028	11,992	11,992	12,030	11,816	3,443
February 19, 2026	11,930	11,785	11,785	11,930	11,732	4,124
February 18, 2026	11,708	11,830	11,830	11,873.06	11,592	2,581
February 17, 2026	11,878	11,598	11,598	11,886	11,595.82	2,840
February 16, 2026	11,726	11,699	11,699	11,778	11,672	1,407
February 13, 2026	11,814	11,624	11,624	11,814	11,512	955
February 12, 2026	11,876	11,607	11,607	12,192	11,607	6,867
February 11, 2026	11,450	11,609	11,609	11,716	11,448	2,888
February 10, 2026	11,550	11,442	11,442	11,550	11,400	3,044
February 09, 2026	11,260	11,379	11,379	11,486	11,258	2,407
February 06, 2026	11,144	11,295	11,295	11,318	11,028	96
February 05, 2026	11,144	11,148	11,148	11,148	11,020	552
February 04, 2026	11,336.25	11,155	11,155	11,336.92	11,155	4,485
February 03, 2026	11,308	11,233	11,233	11,308	11,188.54	2,763
February 02, 2026	10,896	11,072	10,988.84	11,102	10,790	322
January 30, 2026	11,094	11,042	11,042	11,134	10,960	304
January 29, 2026	11,118	11,008	11,008	11,196	11,008	6,498
January 28, 2026	11,316	11,125	11,125	11,316	11,125	6,708
January 27, 2026	11,182	11,093	11,093	11,182	11,034	3,203
January 26, 2026	11,080	10,974	10,974	11,080	10,880	1,487
January 23, 2026	11,033.16	10,950	10,950	11,033.16	10,908	1,238
January 22, 2026	10,900	11,005	11,005	11,050	10,900	373
January 21, 2026	10,804	10,952	10,952	10,968.2	10,804	1,049
January 20, 2026	10,927.68	10,853	10,853	10,927.68	10,724	255
January 19, 2026	11,000	10,898	10,898	11,000	10,886	639
January 16, 2026	10,998	10,898	10,898	10,998	10,861.28	1,075
January 15, 2026	10,906	10,920	10,920	10,930	10,824	805
January 14, 2026	10,785.15	10,785.2	10,785.2	10,804	10,700	1,008
January 13, 2026	10,764	10,710	10,710	10,772	10,652	2,535
January 12, 2026	10,728	10,740	10,740	10,764	10,634.44	866
January 09, 2026	10,690	10,702	10,702	10,706	10,645.5	976
January 08, 2026	10,658	10,585	10,585	10,658	10,556.2	2,391
January 07, 2026	10,564	10,640	10,640	10,684	10,564	297
January 06, 2026	10,744	10,620	10,620	10,744	10,553.6	332
January 05, 2026	10,626	10,553	10,553	10,626	10,470	312
January 02, 2026	10,196.52	10,300	10,300	10,440	10,196.52	536
December 31, 2025	10,244	10,216	10,216	10,244	10,113.04	300
December 30, 2025	9,963	10,168	10,168	10,168	9,963	798
December 29, 2025	10,258	10,063	10,063	10,310	10,020	2,361
December 24, 2025	10,108	9,984.5	9,984.5	10,108	9,984.5	15
December 23, 2025	9,854	9,956.5	9,956.5	9,985.99	9,854	132
December 22, 2025	9,977.34	9,908	9,908	9,995	9,886.5	338
December 19, 2025	9,853	9,910	9,910	9,910	9,810.96	65
December 18, 2025	9,849	9,839.5	9,839.5	9,881	9,771	39
December 17, 2025	9,912	9,725.5	9,725.5	9,912	9,723	287
December 16, 2025	9,755	9,742	9,742	9,855	9,742	60
December 15, 2025	9,955	9,910	9,910	9,955	9,910	135
December 12, 2025	10,028.97	9,871.5	9,871.5	10,028.97	9,871.5	111
December 11, 2025	9,925.19	9,924.5	9,924.5	9,946	9,878	29
December 10, 2025	10,024.16	9,995	9,995	10,034	9,957.04	189
December 09, 2025	9,961	9,976.5	9,976.5	9,994.05	9,930	859
December 08, 2025	9,987.88	9,950	9,950	9,987.88	9,926.29	102
December 05, 2025	9,946	9,953	9,953	10,006	9,946	45
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

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