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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	66.13	66.48	66.48	66.64	65.87	38,344
October 16, 2025	67.05	67.1	67.1	67.1	66.96	2,060
October 15, 2025	66.41	66.51	66.51	66.51	66.4	4,478
October 14, 2025	64.91	65.27	65.27	65.27	64.91	6,505
October 13, 2025	65.57	65.96	65.96	66.01	65.57	543
October 10, 2025	66.35	64.78	64.78	66.35	64.78	1,814
October 09, 2025	67.05	66.55	66.55	67.05	66.55	122
October 08, 2025	66.38	66.91	66.91	66.91	66.38	48
October 07, 2025	66.84	66.84	66.84	66.84	66.84	0
October 06, 2025	66.68	67.02	67.02	67.02	66.67	194
October 03, 2025	66.84	66.85	66.85	66.85	66.84	500
October 02, 2025	66.4	66.4	66.4	66.4	66.4	0
October 01, 2025	66.07	66.07	66.07	66.07	66.07	0
September 30, 2025	65.64	65.51	65.51	65.65	65.51	4,999
September 29, 2025	65.35	65.35	65.35	65.35	65.35	855
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

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