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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 24, 2025	4,537	4,526.5	4,526.5	4,537	4,526.5	1
July 23, 2025	4,523	4,522	4,522	4,530	4,515	8
July 22, 2025	4,499	4,498	4,498	4,502	4,491	5,329
July 21, 2025	4,523	4,525	4,525	4,525	4,496	127
July 18, 2025	4,509.29	4,512	4,512	4,516.11	4,509.29	125
July 17, 2025	4,506	4,514	4,514	4,516	4,495	25
July 16, 2025	4,480	4,457	4,457	4,480	4,456.5	630
July 15, 2025	4,475	4,472.5	4,472.5	4,475	4,470	9
July 14, 2025	4,417	4,422.5	4,422.5	4,425	4,413	1
July 11, 2025	4,410	4,401.5	4,401.5	4,410	4,392.6	116
July 10, 2025	4,389	4,386	4,386	4,389	4,386	150
July 09, 2025	4,377	4,365	4,365	4,381.6	4,365	1,703
July 08, 2025	4,376	4,383	4,383	4,388	4,376	3,114
July 07, 2025	4,356	4,360.5	4,360.5	4,372	4,356	153
July 04, 2025	4,358	4,363	4,363	4,365	4,351	3,825
July 03, 2025	4,391	4,400	4,400	4,400	4,382	80
July 02, 2025	4,344	4,379	4,379	4,379	4,342	246
July 01, 2025	4,335	4,337	4,337	4,349	4,328.54	527
June 30, 2025	4,323	4,321	4,321	4,331	4,319	453
June 27, 2025	4,324	4,334	4,334	4,334	4,319	1,594
June 26, 2025	4,317	4,330.5	4,330.5	4,331	4,317	104
June 25, 2025	4,341	4,333	4,333	4,346	4,333	1
June 24, 2025	4,319	4,321.5	4,321.5	4,323	4,302.49	5,741
June 23, 2025	4,241	4,240	4,240	4,254.6	4,230	7,548
June 20, 2025	4,254	4,240.5	4,240.5	4,259	4,240.5	2
June 19, 2025	4,239	4,212	4,212	4,241	4,212	27
June 18, 2025	4,293	4,271	4,271	4,293	4,267	7,364
June 17, 2025	4,271	4,276	4,276	4,276	4,262	396
June 16, 2025	4,262	4,296	4,296	4,299.6	4,261	2,324
June 13, 2025	4,240	4,241	4,241	4,242.68	4,240	1,563
June 12, 2025	4,301	4,300	4,300	4,304	4,288	100
June 11, 2025	4,349	4,318	4,318	4,349	4,318	2,992
June 10, 2025	4,290	4,283	4,283	4,294.93	4,283	604
June 09, 2025	4,251	4,259	4,259	4,259	4,249	294
June 06, 2025	4,214.5	4,223	4,223	4,224	4,208	1,107
June 05, 2025	4,207	4,212.5	4,212.5	4,214	4,194	2,431
June 04, 2025	4,173	4,180.5	4,180.5	4,186	4,173	27
June 03, 2025	4,133	4,141	4,141	4,141	4,129.04	3,466
June 02, 2025	4,107	4,107.5	4,107.5	4,110	4,089	3,856
May 30, 2025	4,143	4,119	4,119	4,151	4,117	1,339
May 29, 2025	4,191	4,166	4,166	4,191	4,166	2
May 28, 2025	4,163	4,157.5	4,157.5	4,168	4,155	0
May 27, 2025	4,154	4,157	4,157	4,160	4,144	155

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