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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	48.92	49.08	49.08	49.08	48.92	440
January 13, 2026	49	49.22	49.22	49.22	49	3,940
January 12, 2026	48.5	48.98	48.98	48.98	48.5	327
January 09, 2026	48.13	48.36	48.36	48.36	48.13	60
January 08, 2026	47.87	48.13	48.13	48.18	47.87	17,887
January 07, 2026	47.79	47.94	47.94	47.94	47.79	2
January 06, 2026	48.1	48.16	48.4	48.16	48.1	1,609
January 05, 2026	48.12	47.9	47.9	48.12	47.7	486
January 02, 2026	47.43	47.46	47.46	47.58	47.43	480
December 31, 2025	46.8	46.64	46.64	46.8	46.6	38,609
December 30, 2025	46.68	46.71	46.71	46.71	46.68	4
December 29, 2025	46.38	46.36	46.36	46.44	46.36	13,846
December 24, 2025	46.29	46.32	46.32	46.32	46.29	10
December 23, 2025	46.07	46.17	46.17	46.17	46.07	12
December 22, 2025	46.12	46.13	46.13	46.15	46.11	327
December 19, 2025	45.88	46.34	46.34	46.48	45.88	5,825
December 18, 2025	45.7	45.88	45.88	45.88	45.61	88
December 17, 2025	45.95	45.39	45.39	46.03	45.39	88
December 16, 2025	45.49	45.38	45.38	45.57	45.38	1,073
December 15, 2025	46.15	46.21	46.21	46.24	46.05	863
December 12, 2025	46.73	46.13	46.13	46.73	46.13	5,703
December 11, 2025	46.47	46.33	46.33	46.51	46.33	44,726
December 10, 2025	46.63	46.8	46.8	46.8	46.63	681
December 09, 2025	46.81	46.62	46.62	46.81	46.55	61,445
December 08, 2025	47.13	46.94	46.94	47.13	46.94	123
December 05, 2025	47.1	47.07	47.07	47.25	47.07	1,799
December 04, 2025	46.67	46.63	46.63	46.67	46.44	71
December 03, 2025	46.76	46.5	46.5	46.76	46.5	764
December 02, 2025	46.9	46.9	46.9	47.12	46.9	3,358
December 01, 2025	46.94	46.99	46.99	46.99	46.94	2
November 28, 2025	46.72	46.86	46.86	46.89	46.72	1,548
November 27, 2025	46.75	46.66	46.66	46.75	46.66	2
November 26, 2025	46.93	46.99	46.99	46.99	46.9	14
November 25, 2025	46.75	46.58	46.58	46.83	46.58	817
November 24, 2025	46.64	46.84	46.84	46.87	46.64	71
November 21, 2025	46.14	46.19	46.19	46.19	46.04	375
November 20, 2025	47.65	47.2	47.2	47.65	47.2	540
November 19, 2025	47.27	47.06	47.06	47.27	47.06	4
November 18, 2025	46.86	47	47	47	46.86	58
November 17, 2025	47.5	47.41	47.41	47.58	47.41	37
November 14, 2025	47.38	48.09	48.09	48.09	47.38	347
November 13, 2025	48.7	47.9	47.9	48.7	47.9	246
November 12, 2025	48.53	48.35	48.35	48.59	48.35	393
November 11, 2025	48.29	48.1	48.1	48.29	48.1	91
November 10, 2025	48.27	48.01	48.01	48.28	48.01	83
November 07, 2025	47.76	47.05	47.05	47.76	47.26	23
November 06, 2025	48.22	47.86	47.86	48.22	47.83	1,712
November 05, 2025	48.03	48.21	48.21	48.26	47.97	4,633
November 04, 2025	47.9	48.23	48.23	48.28	47.9	5,059
November 03, 2025	48.32	48.18	48.18	48.32	48.18	19
October 31, 2025	48.27	48.07	48.07	48.27	48.07	4,814
October 30, 2025	48.61	48.51	48.51	48.61	48.42	557
October 29, 2025	48.94	48.93	49.05	49.05	48.93	1,170
October 28, 2025	47.85	48.31	48.31	48.38	47.85	515
October 27, 2025	48.24	48.28	48.28	48.28	48.2	7,818
October 24, 2025	47.76	48	48	48	47.75	659
October 23, 2025	47.54	47.54	47.54	47.54	47.54	0
October 22, 2025	47.2	47.02	47.02	47.41	47.02	5,294
October 21, 2025	47.4	47.13	47.13	47.41	47.13	484
October 20, 2025	47.07	47.45	47.45	47.45	46.91	1,935

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