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

64.71

-0.3(-0.46%)

Updated at September 26 02:33PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	64.52	64.71	64.71	64.71	64.52	310
September 25, 2025	65.01	65.01	65.01	65.01	65.01	0
September 24, 2025	65.77	65.52	65.52	65.77	65.46	202
September 23, 2025	65.59	65.81	65.81	65.81	65.59	206
September 22, 2025	65.33	65.33	65.33	65.33	65.33	0
September 19, 2025	65.26	65.25	65.25	65.39	65.23	24,864
September 18, 2025	65.36	65.44	65.44	65.44	65.36	62
September 17, 2025	65.69	65.69	65.69	65.69	65.69	0
September 16, 2025	65.25	65.16	65.16	65.25	65.14	218
September 15, 2025	64.82	64.82	64.82	64.82	64.82	0
September 12, 2025	64.44	64.38	64.38	64.44	64.36	524
September 11, 2025	63.78	64.33	64.33	64.33	63.74	59
September 10, 2025	63.63	63.63	63.63	63.63	63.63	0
September 09, 2025	62.96	63.04	63.04	63.09	62.96	1,801
September 08, 2025	62.55	62.55	62.55	62.55	62.55	0
September 05, 2025	61.97	61.97	61.97	61.97	61.97	0
September 04, 2025	61.18	61.18	61.18	61.18	61.18	0
September 03, 2025	61.28	61.5	61.5	61.5	61.28	87
September 02, 2025	61.46	61.16	61.16	61.46	61.16	1,786
September 01, 2025	61.56	61.49	61.49	61.56	61.49	254
August 29, 2025	61.48	61.31	61.31	61.48	61.31	28
August 28, 2025	61.36	61.63	61.63	61.63	61.36	551
August 27, 2025	61.19	61.34	61.34	61.34	61.19	2,346
August 26, 2025	61.94	61.99	61.99	62.03	61.84	5,303
August 22, 2025	61.58	62.32	62.32	62.32	61.58	3,009
August 21, 2025	61.11	61.28	61.28	61.28	61.11	940
August 20, 2025	61.17	61.18	61.18	61.18	61.17	12
August 19, 2025	61.7	61.52	61.52	61.7	61.52	816
August 18, 2025	61.85	61.77	61.77	61.85	61.77	78
August 15, 2025	61.53	61.53	61.53	61.53	61.53	564
August 14, 2025	61.84	61.32	61.32	61.84	61.32	65
August 13, 2025	62.02	62.2	62.2	62.27	62.02	115
August 12, 2025	60.94	61.35	61.35	61.35	60.93	298
August 11, 2025	60.82	60.82	60.82	60.82	60.82	0
August 08, 2025	60.87	60.87	60.87	60.87	60.87	0
August 07, 2025	60.92	60.92	60.92	60.92	60.92	0
August 06, 2025	60.27	60.31	60.31	60.31	60.25	312
August 05, 2025	60.21	60.26	60.26	60.27	60.21	144
August 04, 2025	59.95	59.95	59.95	60.1	59.92	3,561
August 01, 2025	59.26	59.26	59.26	59.26	59.26	88
July 31, 2025	60.3	59.99	59.99	60.3	59.99	121
July 30, 2025	60.78	60.34	60.34	60.78	60.34	152
July 29, 2025	60.61	60.61	60.61	60.61	60.61	0
July 28, 2025	61.14	60.65	60.65	61.14	60.65	626
July 25, 2025	60.71	60.82	60.82	60.82	60.71	144
July 24, 2025	61.6	61.27	61.27	61.6	61.27	46
July 23, 2025	61.24	61.31	61.31	61.31	61.24	1,822
July 22, 2025	60.49	60.76	60.76	60.76	60.49	64
July 21, 2025	61.07	61.07	61.07	61.07	61.07	0
July 18, 2025	60.71	60.71	60.71	60.71	60.71	96
July 17, 2025	60.55	60.55	60.55	60.55	60.55	0
July 16, 2025	60.08	60.05	60.05	60.08	59.75	1,214
July 15, 2025	60.09	59.91	59.91	60.13	59.91	1,440
July 14, 2025	59.46	59.48	59.48	59.48	59.46	2,098
July 11, 2025	59.42	59.42	59.42	59.42	59.42	0
July 10, 2025	59.43	59.47	59.47	59.47	59.43	3,021
July 09, 2025	59.59	59.3	59.3	59.59	59.3	2,046
July 08, 2025	59.7	59.51	59.51	59.7	59.45	2,993
July 07, 2025	59.34	59.49	59.49	59.49	59.34	4,720
July 04, 2025	59.49	59.53	59.53	59.53	59.49	259