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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	8,987.05	9,001.5	9,001.5	9,018.77	8,956	253
September 10, 2025	8,918.72	8,950.5	8,950.5	8,950.5	8,918.72	25
September 09, 2025	8,787.44	8,839.5	8,839.5	8,875	8,787.44	230
September 08, 2025	8,867	8,784.5	8,784.5	8,867	8,773	64
September 05, 2025	8,851	8,736	8,736	8,851	8,736	47
September 04, 2025	8,755	8,714	8,714	8,755	8,696.42	49
September 03, 2025	8,833	8,719	8,719	8,833	8,716.51	626
September 02, 2025	8,704	8,666.5	8,666.5	8,704	8,661.76	66
September 01, 2025	8,667	8,618.5	8,618.5	8,667.32	8,604.29	79
August 29, 2025	8,712	8,627.5	8,627.5	8,717	8,622.26	66
August 28, 2025	8,820	8,718	8,718	8,820	8,712.69	232
August 27, 2025	8,852	8,734.5	8,734.5	8,852	8,720.25	65
August 26, 2025	8,839	8,747.5	8,747.5	8,839	8,733	136
August 22, 2025	8,573.34	8,770	8,770	8,800.72	8,573.34	72
August 21, 2025	8,796	8,742	8,742	8,796	8,723	222
August 20, 2025	8,657	8,709.5	8,709.5	8,724	8,657	96
August 19, 2025	8,850	8,753.5	8,753.5	8,850	8,753.5	451
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

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