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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	50.83	51.42	51.42	51.42	50.83	20
February 19, 2026	51.09	51.09	51.09	51.09	51.09	0
February 18, 2026	51.17	51.33	51.33	51.35	51.17	880
February 17, 2026	50.7	50.82	50.82	50.82	50.63	7,160
February 16, 2026	50.75	50.53	50.53	50.76	50.53	3,087
February 13, 2026	50.58	50.48	50.48	50.58	50.23	2,583
February 12, 2026	51.32	50.51	50.51	51.32	50.51	86
February 11, 2026	50.83	51.04	51.04	51.16	50.83	606
February 10, 2026	50.51	50.63	50.63	50.69	50.51	542
February 09, 2026	50.08	50.28	50.28	50.29	50.06	9,747
February 06, 2026	49.58	49.79	49.79	49.79	49.58	4,224
February 05, 2026	49.25	49.25	49.25	49.25	49.25	0
February 04, 2026	48.87	48.87	48.87	48.87	48.87	0
February 03, 2026	49.45	49.21	49.21	49.45	49.21	1,888
February 02, 2026	48.5	49.3	49.3	49.3	48.5	29
January 30, 2026	49.18	49.08	49.08	49.38	49.08	14,945
January 29, 2026	49.91	49.35	49.35	49.93	49.35	10,605
January 28, 2026	50.09	49.8	49.8	50.2	49.7	968
January 27, 2026	49.79	49.71	49.71	49.79	49.71	6
January 26, 2026	49.29	49.29	49.29	49.29	49.29	0
January 23, 2026	49.48	49.63	49.63	49.66	49.48	346
January 22, 2026	49.74	50.07	50.07	50.08	49.74	3,018
January 21, 2026	49.54	49.54	49.54	49.54	49.54	0
January 20, 2026	48.76	48.98	48.98	48.98	48.6	8,605
January 19, 2026	49.3	49.25	49.25	49.33	49.17	43,107
January 16, 2026	49.24	49.24	49.24	49.24	49.24	372
January 15, 2026	49.1	49.75	49.75	49.75	49.1	646
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

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