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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	8,793	8,721.5	8,721.5	8,794	8,721.5	7
August 13, 2025	8,849.29	8,802.5	8,802.5	8,849.29	8,802.5	158
August 12, 2025	8,750	8,781.5	8,781.5	8,822	8,601.31	610
August 11, 2025	8,799.05	8,785	8,785	8,863	8,780.38	307
August 08, 2025	8,791.31	8,766.5	8,766.5	8,812	8,766.5	82
August 07, 2025	8,858	8,793.5	8,793.5	8,858	8,788.67	548
August 06, 2025	8,776	8,703.5	8,703.5	8,776	8,683	5
August 05, 2025	8,839.66	8,744.5	8,744.5	8,866	8,710	551
August 04, 2025	8,656.22	8,713	8,713	8,820	8,656.22	1,373
August 01, 2025	8,730.65	8,681	8,681	8,736	8,657.82	13
July 31, 2025	8,870	8,768	8,768	8,895	8,751	717
July 30, 2025	8,770	8,753.5	8,753.5	8,770	8,753.5	0
July 29, 2025	8,801	8,721.5	8,721.5	8,801	8,721.5	262
July 28, 2025	8,840	8,682	8,682	8,840	8,682	26
July 25, 2025	8,670	8,732.5	8,732.5	8,734	8,646	191
July 24, 2025	8,755	8,692	8,692	8,756	8,669.22	211
July 23, 2025	8,764	8,707	8,707	8,764	8,707	15
July 22, 2025	8,716	8,664	8,664	8,716	8,655.91	197
July 21, 2025	8,837	8,779.5	8,779.5	8,837	8,765	569
July 18, 2025	8,727.39	8,746.5	8,746.5	8,769.61	8,727.39	8
July 17, 2025	8,730.38	8,765.5	8,765.5	8,879.3	8,703.96	341
July 16, 2025	8,734	8,691	8,691	8,817.02	8,691	95
July 15, 2025	8,769	8,701	8,701	8,769	8,701	31
July 14, 2025	8,702	8,639.5	8,639.5	8,702	8,606.23	105
July 11, 2025	8,633	8,620.5	8,620.5	8,633	8,610	210
July 10, 2025	8,659.44	8,604.5	8,604.5	8,659.44	8,601.32	1,014
July 09, 2025	8,609	8,591.5	8,591.5	8,620	8,576.32	2,242
July 08, 2025	8,599	8,590	8,590	8,602.17	8,575.86	2,711
July 07, 2025	8,616	8,547.5	8,547.5	8,616	8,542.34	29
July 04, 2025	8,524.12	8,578	8,578	8,579.82	8,524.12	278
July 03, 2025	8,651	8,650.5	8,650.5	8,678.57	8,623.01	767
July 02, 2025	8,516	8,589	8,589	8,595.79	8,516	39
July 01, 2025	8,392	8,487.5	8,487.5	8,536	8,392	29
June 30, 2025	8,458.13	8,432	8,432	8,484	8,400	86
June 27, 2025	8,502	8,471	8,471	8,502	8,468.28	15
June 26, 2025	8,444	8,423	8,423	8,450	8,406.06	582
June 25, 2025	8,376.03	8,392.5	8,392.5	8,428	8,376.03	11
June 24, 2025	8,423	8,370.5	8,370.5	8,423	8,337.27	400
June 23, 2025	8,280	8,245.5	8,245.5	8,300	8,245.5	0
June 20, 2025	8,300	8,286	8,286	8,320	8,286	691
June 19, 2025	8,297	8,222.5	8,222.5	8,297	8,189.7	17
June 18, 2025	8,306.42	8,302.5	8,302.5	8,312.65	8,272	281
June 17, 2025	8,316	8,285.5	8,285.5	8,316	8,255.44	39
June 16, 2025	8,319	8,245	8,245	8,338.42	8,245	17,198
June 13, 2025	8,258	8,244	8,244	8,269	8,200.4	59

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