Xtrackers MSCI Emerging Markets Swap UCITS ETF 1C (XMMD.L) LSE

70.66

-1.455(-2.02%)

Updated at April 02 04:29PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	69.84	70.66	70.66	70.74	69.81	800
April 01, 2026	71.61	72.11	72.11	72.17	71.16	7,580
March 31, 2026	68.31	69.2	69.2	69.2	68.3	1,548
March 30, 2026	69.26	68.91	68.91	69.45	68.79	1,109
March 27, 2026	70.07	69.25	69.25	70.07	69.22	298
March 26, 2026	70.93	70.05	70.05	70.93	70.05	2,680
March 25, 2026	71.93	72.05	72.05	72.31	71.82	3,383
March 24, 2026	71.19	70.91	70.91	71.19	70.61	197
March 23, 2026	68.51	70.78	70.78	70.98	68.16	4,266
March 20, 2026	72.11	70.24	70.24	72.11	70.24	525
March 19, 2026	71.49	71.54	71.54	71.54	71.19	2,600
March 18, 2026	74.56	72.91	72.91	74.56	72.91	70
March 17, 2026	73.58	73.58	73.58	73.58	73.58	0
March 16, 2026	72.8	72.66	72.66	72.8	72.66	60
March 13, 2026	70.96	71.19	71.19	71.25	70.89	5,734
March 12, 2026	73.11	71.64	71.64	73.41	71.64	4,455
March 11, 2026	73.47	73.27	73.27	73.7	73.27	300
March 10, 2026	73.38	74.19	74.19	74.19	73.38	248
March 09, 2026	70.89	71.98	71.98	71.98	70.74	80
March 06, 2026	73.51	71.91	71.91	73.51	70.99	273
March 05, 2026	73.38	71.66	71.66	73.75	71.66	194
March 04, 2026	71.89	73.47	73.47	73.47	71.89	4,483
March 03, 2026	74.53	72.44	72.44	74.53	71.22	5,331
March 02, 2026	76.77	76.44	76.44	76.77	76.44	34
February 27, 2026	78.77	78.36	78.36	78.77	78.07	360
February 26, 2026	79.74	78.56	78.56	79.74	78.56	390
February 25, 2026	79.03	79.23	79.23	79.32	79.03	1,350
February 24, 2026	78.17	78.75	78.75	78.75	78.17	1,010
February 23, 2026	77.71	77.41	77.41	77.95	77.41	2,337
February 20, 2026	76.54	77.57	0	77.7	76.54	3,135
February 19, 2026	76.93	76.34	0	76.93	76.34	6
February 18, 2026	76.79	77.04	0	77.04	76.79	780
February 17, 2026	76.28	76.11	0	76.28	76.11	2
February 16, 2026	76.86	76.44	0	76.98	76.44	270
February 13, 2026	76.22	76.22	0	76.22	76.22	0
February 12, 2026	76.1	76.1	0	76.1	76.1	0
February 11, 2026	76.31	76.61	0	76.61	76.31	1,121
February 10, 2026	75.91	75.98	0	76.02	75.91	10,568
February 09, 2026	74.97	75.82	0	75.82	74.68	376
February 06, 2026	73.26	74.82	0	74.82	73.26	986
February 05, 2026	73.58	73.58	0	73.58	73.58	0
February 04, 2026	74.04	74.04	0	74.04	74.04	0
February 03, 2026	75.04	74.74	0	75.04	74.74	4,040
February 02, 2026	72.56	74.02	0	74.02	72.56	5,644
January 30, 2026	74.68	74.4	0	74.96	74.4	2,824
January 29, 2026	76.17	74.97	0	76.24	74.97	19,651
January 28, 2026	76.28	75.67	0	76.28	75.67	2
January 27, 2026	74.57	75.21	0	75.21	74.57	1,856
January 26, 2026	73.67	74.03	0	74.03	73.67	1,333
January 23, 2026	73.41	73.45	0	73.45	73.41	2
January 22, 2026	72.83	73.69	0	73.69	72.83	1,707
January 21, 2026	72.22	72.95	0	72.95	72.22	1,205
January 20, 2026	72.16	72.22	0	72.22	72.16	94
January 19, 2026	72.48	72.7	0	72.7	72.46	6,035
January 16, 2026	72.25	72.25	0	72.25	72.25	0
January 15, 2026	73.04	73.04	0	73.04	73.04	0
January 14, 2026	72.22	72.22	0	72.3	72.22	1,303
January 13, 2026	71.93	72.08	0	72.08	71.92	158
January 12, 2026	71.62	72.2	0	72.2	71.58	313
January 09, 2026	70.95	71.33	0	71.33	70.95	204