Xtrackers - MSCI Emerging Markets Swap UCITS ETF - XMEM.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	4,901.42	4,964	4,964	4,964	4,901.42	466
October 16, 2025	4,989	4,996	4,996	4,996	4,989	4,044
October 15, 2025	4,972.46	4,964	4,964	4,983	4,964	728
October 14, 2025	4,887	4,914	4,914	4,914	4,886	4,844
October 13, 2025	4,905	4,951	4,951	4,951	4,905	2,425
October 10, 2025	5,001	4,852.5	4,852.5	5,001	4,852.5	1,879
October 09, 2025	5,019	5,003	5,003	5,019	5,000.6	101
October 08, 2025	4,963	4,993	4,993	4,993	4,958	248
October 07, 2025	5,014	4,969	4,969	5,014	4,969	830
October 06, 2025	4,973	4,979	4,979	4,984	4,961	1,468
October 03, 2025	4,970	4,963	4,963	4,973.4	4,962	1,729
October 02, 2025	4,966.5	4,950	4,950	4,966.5	4,950	2
October 01, 2025	4,861	4,907	4,907	4,907	4,861	202
September 30, 2025	4,876	4,874	4,874	4,894	4,874	2,940
September 29, 2025	4,872	4,880	4,880	4,891	4,868	3,027
September 26, 2025	4,829	4,826	4,826	4,831	4,826	1,803
September 25, 2025	4,868	4,875	4,875	4,875	4,839	2,450
September 24, 2025	4,868	4,872.5	4,872.5	4,872.5	4,868	1,427
September 23, 2025	4,839	4,869.5	4,869.5	4,869.5	4,839	2,561
September 22, 2025	4,853	4,838.5	4,838.5	4,853	4,836.6	5
September 19, 2025	4,831	4,841.5	4,841.5	4,852.14	4,831	11,359
September 18, 2025	4,817	4,823	4,823	4,828	4,805	373
September 17, 2025	4,808	4,807.5	4,807.5	4,808	4,805	18
September 16, 2025	4,778	4,766	4,766	4,787	4,766	220
September 15, 2025	4,746	4,763	4,763	4,763	4,746	1,150
September 12, 2025	4,753	4,747	4,747	4,753	4,746.6	769
September 11, 2025	4,715	4,740	4,740	4,740	4,711	90
September 10, 2025	4,690	4,697.5	4,697.5	4,697.5	4,690	12
September 09, 2025	4,643	4,659.5	4,659.5	4,659.5	4,643	3
September 08, 2025	4,625	4,620	4,620	4,626	4,613	27
September 05, 2025	4,600	4,580	4,580	4,600	4,580	508
September 04, 2025	4,551	4,557	4,557	4,557	4,545.6	1,652
September 03, 2025	4,586.48	4,574	4,574	4,597	4,574	755
September 02, 2025	4,554	4,564	4,564	4,578	4,554	1,060
September 01, 2025	4,553	4,542	4,542	4,553	4,542	10
August 29, 2025	4,556	4,539	4,539	4,557	4,539	7
August 28, 2025	4,546	4,562	4,562	4,562	4,546	12
August 27, 2025	4,588	4,554	4,554	4,595	4,554	2
August 26, 2025	4,623	4,597.5	4,597.5	4,623	4,572	0
August 22, 2025	4,574	4,603	4,603	4,607	4,574	9,748
August 21, 2025	4,553	4,561.5	4,561.5	4,561.5	4,536	3
August 20, 2025	4,543	4,541	4,541	4,543	4,539	146
August 19, 2025	4,572	4,556	4,556	4,572	4,556	3
August 18, 2025	4,589	4,568.5	4,568.5	4,589	4,541	50
August 15, 2025	4,545	4,534	4,534	4,553	4,534	2,624
August 14, 2025	4,555	4,533	4,533	4,555	4,533	518
August 13, 2025	4,582	4,585.5	4,585.5	4,585.5	4,582	45
August 12, 2025	4,542	4,541.5	4,541.5	4,547	4,540	2
August 11, 2025	4,533	4,533	4,533	4,535.64	4,525	2,823
August 08, 2025	4,530	4,525	4,525	4,530	4,524.98	34
August 07, 2025	4,563	4,537	4,537	4,570.08	4,537	161
August 06, 2025	4,539	4,524.94	4,524.94	4,539	4,521.25	79
August 05, 2025	4,543	4,528	4,528	4,543	4,528	98
August 04, 2025	4,493	4,511.5	4,511.5	4,527	4,493	831
August 01, 2025	4,510	4,473.5	4,473.5	4,510	4,473.5	1,707
July 31, 2025	4,549	4,537.5	4,537.5	4,553	4,537.5	7
July 30, 2025	4,543	4,541.5	4,541.5	4,543	4,541.5	0
July 29, 2025	4,540	4,542	4,542	4,560	4,540	542
July 28, 2025	4,561	4,526	4,526	4,566	4,523	55
July 25, 2025	4,515	4,526	4,526	4,526	4,515	106

Xtrackers - MSCI Emerging Markets Swap UCITS ETF (XMEM.L) LSE