Xtrackers MSCI Emerging Markets UCITS ETF - XEMD.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	10.99	11.13	11.13	11.15	10.98	16,321
February 19, 2026	11.04	10.95	10.95	11.04	10.95	89,102
February 18, 2026	11.02	11.05	11.05	11.05	10.99	3,254
February 17, 2026	10.98	10.95	10.92	10.99	10.89	1,645
February 16, 2026	11.14	11	10.97	11.14	10.98	36,673
February 13, 2026	10.95	10.97	10.94	10.97	10.91	9,493
February 12, 2026	11.11	10.95	10.92	11.16	10.95	167,296
February 11, 2026	11.01	11.02	10.99	11.03	11.01	1,486
February 10, 2026	10.94	10.95	10.92	10.95	10.93	60,700
February 09, 2026	10.8	10.92	10.89	10.92	10.76	30,185
February 06, 2026	10.66	10.77	10.74	10.77	10.58	4,531
February 05, 2026	10.67	10.6	10.6	10.67	10.54	510,697
February 04, 2026	10.81	10.66	10.66	10.81	10.66	13,261
February 03, 2026	10.8	10.76	10.76	10.8	10.76	2,884
February 02, 2026	10.48	10.65	10.65	10.65	10.48	8,063
January 30, 2026	10.73	10.71	10.71	10.81	10.71	4,126
January 29, 2026	10.99	10.81	10.81	10.99	10.77	7,156
January 28, 2026	10.97	10.89	10.89	10.98	10.89	7,067
January 27, 2026	10.76	10.83	10.83	10.83	10.76	483
January 26, 2026	10.61	10.67	10.67	10.68	10.6	30,335
January 23, 2026	10.57	10.57	10.57	10.58	10.53	4,176
January 22, 2026	10.49	10.61	10.61	10.61	10.47	109,445
January 21, 2026	10.41	10.51	10.51	10.52	10.41	14,695
January 20, 2026	10.32	10.4	10.4	10.4	10.32	12,317
January 19, 2026	10.45	10.46	10.46	10.46	10.44	47,561
January 16, 2026	10.44	10.41	10.41	10.44	10.41	9,860
January 15, 2026	10.46	10.51	10.51	10.51	10.46	12,897
January 14, 2026	10.38	10.39	10.39	10.39	10.38	46,203
January 13, 2026	10.34	10.37	10.37	10.37	10.34	6,598
January 12, 2026	10.3	10.38	10.38	10.38	10.29	8,351
January 09, 2026	10.18	10.26	10.26	10.26	10.18	83,862
January 08, 2026	10.21	10.2	10.2	10.22	10.18	7,219
January 07, 2026	10.27	10.25	10.25	10.27	10.25	708
January 06, 2026	10.26	10.3	10.3	10.3	10.25	866
January 05, 2026	10.18	10.19	10.19	10.19	10.18	2,104
January 02, 2026	10.03	10.04	10.04	10.04	10.03	4,063
December 31, 2025	9.82	9.83	9.83	9.83	9.82	352
December 30, 2025	9.83	9.84	9.84	9.84	9.81	33,971
December 29, 2025	9.85	9.77	9.77	9.85	9.75	29,504
December 24, 2025	9.8	9.8	9.8	9.8	9.8	0
December 23, 2025	9.74	9.75	9.75	9.75	9.7	35,855
December 22, 2025	9.74	9.73	9.73	9.74	9.71	6,189
December 19, 2025	9.6	9.71	9.71	9.71	9.6	13,980
December 18, 2025	9.56	9.63	9.63	9.63	9.56	4,360
December 17, 2025	9.59	9.51	9.51	9.6	9.51	2,839
December 16, 2025	9.54	9.53	9.53	9.54	9.53	62
December 15, 2025	9.66	9.67	9.67	9.69	9.65	11,984
December 12, 2025	9.75	9.64	9.64	9.76	9.64	30,091
December 11, 2025	9.73	9.73	9.73	9.73	9.73	0
December 10, 2025	9.72	9.72	9.72	9.72	9.72	1,199
December 09, 2025	9.47	9.7	9.7	9.7	9.47	3,904
December 08, 2025	9.74	9.7	9.7	9.76	9.7	2,381
December 05, 2025	9.75	9.74	9.74	9.75	9.74	10,757
December 04, 2025	9.67	9.66	9.66	9.67	9.66	2,126
December 03, 2025	9.61	9.63	9.63	9.63	9.61	10,398
December 02, 2025	9.65	9.62	9.62	9.65	9.62	18,521
December 01, 2025	9.61	9.66	9.66	9.66	9.6	2,204
November 28, 2025	9.62	9.65	9.65	9.65	9.62	763
November 27, 2025	9.64	9.62	9.62	9.64	9.64	1,191
November 26, 2025	9.65	9.64	9.64	9.65	9.64	182

Xtrackers MSCI Emerging Markets UCITS ETF (XEMD.L) LSE