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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 17, 2025	45.98	46.63	46.63	46.63	45.98	68
October 16, 2025	47.07	47.08	47.08	47.08	46.89	4,583
October 15, 2025	46.99	46.99	46.99	46.99	46.99	0
October 14, 2025	46.42	46.42	46.42	46.42	46.42	0
October 13, 2025	46.54	46.78	46.78	46.8	46.49	3,309
October 10, 2025	47.15	45.76	45.76	47.15	45.76	124
October 09, 2025	47.27	47.27	47.27	47.27	47.27	0
October 08, 2025	46.85	47.25	47.25	47.25	46.85	1,094
October 07, 2025	47.34	47.05	47.05	47.54	47.05	77
October 06, 2025	46.97	47.14	47.14	47.17	46.97	65
October 03, 2025	47.14	47.05	47.05	47.22	47.05	37
October 02, 2025	47.13	47	47	47.13	47	53
October 01, 2025	46.1	46.46	46.46	46.46	46.1	201
September 30, 2025	46.26	46.18	46.18	46.26	46.18	180
September 29, 2025	46.13	46.23	46.23	46.27	46.09	904
September 26, 2025	45.5	45.59	45.59	45.59	45.5	2
September 25, 2025	45.92	45.97	45.97	45.97	45.83	34
September 24, 2025	46.09	46.16	46.16	46.23	46.09	5
September 23, 2025	45.65	45.95	45.95	45.95	45.65	6
September 22, 2025	45.97	45.67	45.67	45.97	45.65	682
September 19, 2025	45.65	45.76	45.76	45.76	45.65	705
September 18, 2025	45.38	45.65	45.65	45.65	45.38	2,927
September 17, 2025	45.46	45.44	45.44	45.46	45.44	300
September 16, 2025	45.06	45	45	45.06	44.9	12,607
September 15, 2025	44.9	45	45	45.08	44.86	478
September 12, 2025	44.73	44.73	44.73	44.73	44.73	0

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