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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	72.22	72.22	72.22	72.3	72.22	1,303
January 13, 2026	71.93	72.08	72.08	72.08	71.92	158
January 12, 2026	71.62	72.2	72.2	72.2	71.58	313
January 09, 2026	70.95	71.33	71.33	71.33	70.95	204
January 08, 2026	71.03	70.97	70.97	71.03	70.97	65
January 07, 2026	71.53	71.35	71.53	71.53	71.35	14
January 06, 2026	71.55	71.72	71.72	71.72	71.43	148
January 05, 2026	70.75	71.1	71.1	71.1	70.75	2,746
January 02, 2026	69.93	70	70	70	69.93	52
December 31, 2025	68.59	68.62	68.62	68.62	68.59	132
December 30, 2025	68.74	68.74	68.74	68.74	68.74	0
December 29, 2025	68.48	68.16	68.16	68.48	68.16	722
December 24, 2025	68	68.03	68.03	68.03	67.95	206
December 23, 2025	67.66	67.66	67.66	67.66	67.66	0
December 22, 2025	67.49	67.55	67.55	67.55	67.49	62
December 19, 2025	66.73	67.32	67.32	67.32	66.73	84
December 18, 2025	66.15	66.83	66.83	66.83	66.15	1,328
December 17, 2025	66.47	66.06	66.06	66.64	66.06	620
December 16, 2025	66.32	66.1	66.1	66.32	66.1	162
December 15, 2025	67.31	66.99	66.99	67.31	66.99	89,056
December 12, 2025	66.92	66.92	66.92	66.92	66.92	0
December 11, 2025	67.05	67.52	67.52	67.6	67.05	5,728
December 10, 2025	67.35	67.46	67.46	67.46	67.34	115
December 09, 2025	67.13	67.28	67.28	67.28	67.12	141
December 08, 2025	67.67	67.31	67.31	67.67	67.31	354
December 05, 2025	67.75	67.63	67.63	67.75	67.63	214
December 04, 2025	67.07	67.17	67.17	67.17	66.99	14,652
December 03, 2025	66.95	66.84	66.84	67.01	66.77	17,421
December 02, 2025	66.64	66.64	66.64	66.64	66.64	0
December 01, 2025	66.56	66.9	66.9	66.9	66.56	217
November 28, 2025	66.57	66.95	66.95	66.95	66.57	554
November 27, 2025	66.72	66.63	66.63	66.72	66.63	132
November 26, 2025	66.42	66.82	66.82	66.82	66.42	519
November 25, 2025	65.95	65.92	65.92	66.15	65.92	2,791
November 24, 2025	65.47	65.9	65.9	65.9	65.13	2,283
November 21, 2025	64.59	65.06	65.06	65.06	64.59	1,217
November 20, 2025	66.41	66.41	66.41	66.41	66.41	81
November 19, 2025	66.32	66.29	66.29	66.32	66.29	126
November 18, 2025	66.37	66.5	66.5	66.5	66.28	343
November 17, 2025	67.62	67.4	67.4	67.69	67.31	1,125
November 14, 2025	67.28	68.05	68.05	68.05	67.28	1,380
November 13, 2025	68.1	68.1	68.1	68.1	68.1	0
November 12, 2025	68.82	68.45	68.45	68.82	68.33	760
November 11, 2025	68.08	68.39	68.39	68.39	68.08	2
November 10, 2025	68.31	67.99	67.99	68.31	67.99	499
November 07, 2025	67.4	66.58	66.58	67.4	66.58	6,152
November 06, 2025	67.99	67.43	67.43	68	67.43	92
November 05, 2025	67.83	67.83	67.83	67.83	67.83	0
November 04, 2025	67.81	67.88	67.88	67.88	67.81	2
November 03, 2025	68.57	68.54	68.54	68.57	68.54	96
October 31, 2025	68.39	68.07	68.07	68.39	68.04	654
October 30, 2025	68.56	68.56	68.56	68.56	68.56	0
October 29, 2025	69.39	69.36	69.36	69.39	69.36	1,616
October 28, 2025	68.11	68.51	68.51	68.51	68.11	108
October 27, 2025	68.67	68.69	68.69	68.69	68.67	3,560
October 24, 2025	67.78	68.08	68.08	68.08	67.78	150
October 23, 2025	67.3	67.48	67.48	67.48	67.3	73
October 22, 2025	67.34	66.97	66.97	67.34	66.97	78
October 21, 2025	67.42	67.21	67.21	67.42	67.21	1,853
October 20, 2025	67.77	67.77	67.77	67.77	67.77	0

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