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

42.96

-0.0451(-0.10%)

Updated at August 19 08:02AM

Currency In GBP

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	42.96	43.01	43.01	43.01	42.89	153
August 15, 2025	42.85	42.73	42.73	42.85	42.73	18
August 14, 2025	42.84	42.76	42.76	42.84	42.76	10
August 13, 2025	43.2	43.23	43.23	43.26	43.2	6
August 12, 2025	42.66	42.75	42.75	42.75	42.66	1
August 11, 2025	42.7	42.76	42.76	42.83	42.7	28
August 08, 2025	42.69	42.63	42.63	42.69	42.54	210
August 07, 2025	42.91	42.8	42.8	43.04	42.8	77
August 06, 2025	42.43	42.43	42.43	42.43	42.43	0
August 05, 2025	42.87	42.65	42.65	42.87	42.65	334
August 04, 2025	42.45	42.52	42.52	42.52	42.45	2,723
August 01, 2025	42.64	42.21	42.21	42.64	42.21	324
July 31, 2025	42.94	42.91	42.91	42.95	42.91	2,594
July 30, 2025	42.82	42.82	42.82	42.82	42.82	2,088
July 29, 2025	42.99	42.89	42.89	43.08	42.89	38
July 28, 2025	42.96	42.78	42.78	42.96	42.78	84
July 25, 2025	42.84	42.88	42.88	42.91	42.84	230
July 24, 2025	42.81	42.87	42.87	42.87	42.81	2
July 23, 2025	42.92	42.79	42.79	42.92	42.79	10
July 22, 2025	42.56	42.59	42.59	42.64	42.55	213
July 21, 2025	42.74	42.85	42.85	42.85	42.74	34
July 18, 2025	42.76	42.85	42.85	42.85	42.75	552
July 17, 2025	42.74	42.74	42.74	42.74	42.74	0
July 16, 2025	42.31	42.11	42.11	42.31	42.11	193
July 15, 2025	42.25	42.25	42.25	42.25	42.25	0
July 14, 2025	41.56	41.62	41.62	41.62	41.5	171
July 11, 2025	41.46	41.41	41.41	41.46	41.41	2
July 10, 2025	41.27	41.25	41.25	41.29	41.25	252
July 09, 2025	41.06	41.06	41.06	41.06	41.06	0
July 08, 2025	41.3	41.3	41.3	41.3	41.3	0
July 07, 2025	40.88	40.94	40.94	41.07	40.88	168
July 04, 2025	40.83	40.93	40.93	40.93	40.77	492
July 03, 2025	41.13	41.29	41.29	41.29	41.13	22
July 02, 2025	41.13	41.13	41.13	41.13	41.13	0
July 01, 2025	40.67	40.8	40.8	40.88	40.67	12
June 30, 2025	40.53	40.6	40.6	40.63	40.48	1,525
June 27, 2025	40.49	40.69	40.69	40.69	40.49	394
June 26, 2025	40.65	40.64	40.64	40.65	40.64	3,953
June 25, 2025	41.04	40.84	40.84	41.04	40.84	1,870
June 24, 2025	40.69	40.8	40.8	40.8	40.55	10
June 23, 2025	40.06	39.92	39.92	40.06	39.92	290
June 20, 2025	39.94	39.94	39.94	39.94	39.94	0
June 19, 2025	39.61	39.64	39.64	39.64	39.61	71
June 18, 2025	40.14	40.22	40.22	40.36	40.14	15
June 17, 2025	40.3	40.3	40.3	40.33	40.3	13
June 16, 2025	40.34	40.58	40.58	40.64	40.34	393
June 13, 2025	40.01	40	40	40.04	40	293
June 12, 2025	40.68	40.63	40.63	40.68	40.63	24
June 11, 2025	41.18	40.89	40.89	41.18	40.89	8,190
June 10, 2025	40.63	40.63	40.63	40.63	40.63	10
June 09, 2025	40.21	40.29	40.29	40.29	40.21	32
June 06, 2025	39.69	39.81	39.81	39.82	39.69	851
June 05, 2025	39.83	39.81	39.81	39.83	39.65	9
June 04, 2025	39.35	39.54	39.54	39.54	39.35	173
June 03, 2025	39.03	39.03	39.03	39.03	39.03	25
June 02, 2025	38.69	38.71	38.71	38.71	38.66	498
May 30, 2025	39.16	38.88	38.88	39.16	38.88	118
May 29, 2025	39.65	39.41	39.41	39.65	39.32	3,710
May 28, 2025	39.27	39.27	39.27	39.32	39.27	6
May 27, 2025	39.24	39.3	39.3	39.3	39.08	39