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

47.45

+0.775(+1.66%)

Updated at October 20 03:46PM

Currency In GBP

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	44.56	44.56	44.56	44.56	44.56	2
September 10, 2025	44.37	44.3	44.3	44.37	44.29	46
September 09, 2025	43.93	43.93	43.93	43.93	43.93	0
September 08, 2025	43.46	43.42	43.42	43.46	43.33	172
September 05, 2025	43.05	43.05	43.05	43.05	43.05	0
September 04, 2025	42.81	42.78	42.78	42.81	42.78	229
September 03, 2025	43.1	42.98	42.98	43.1	42.98	40
September 02, 2025	43.05	43	43	43.05	42.87	288
September 01, 2025	43	42.83	42.83	43	42.82	1,207
August 29, 2025	42.46	42.69	42.69	42.69	42.46	1,426
August 28, 2025	42.67	42.67	42.67	42.67	42.66	169
August 27, 2025	42.87	42.7	42.7	42.87	42.7	359
August 26, 2025	43.23	43.25	43.25	43.37	43.14	42
August 22, 2025	42.93	43.25	43.25	43.26	42.93	223
August 21, 2025	42.75	42.85	42.85	42.85	42.61	88
August 20, 2025	42.67	42.67	42.67	42.67	42.67	0
August 19, 2025	42.96	42.9	42.9	42.96	42.9	292
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