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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 03, 2025	60.12	60.12	60.12	60.12	60.12	0
July 02, 2025	59.47	59.64	59.64	59.64	59.47	92
July 01, 2025	59.6	59.47	59.47	59.61	59.47	196
June 30, 2025	59.38	59.25	59.25	59.38	59.23	295
June 27, 2025	59.51	59.41	59.41	59.51	59.26	3,831
June 26, 2025	59.37	59.48	59.48	59.48	59.37	162
June 25, 2025	59.15	59.02	59.02	59.15	58.99	208
June 24, 2025	58.44	58.88	58.88	58.88	58.44	3,020
June 23, 2025	57.23	57.23	57.23	57.23	57.23	0
June 20, 2025	57.47	57.11	57.11	57.48	57.11	30,729
June 19, 2025	56.83	56.56	56.56	56.83	56.56	5,019
June 18, 2025	57.54	57.54	57.54	57.54	57.54	0
June 17, 2025	57.86	57.76	57.76	57.91	57.76	435
June 16, 2025	57.92	58.42	58.42	58.42	57.92	3,781
June 13, 2025	57.65	57.65	57.65	57.65	57.65	0
June 12, 2025	58.33	58.36	58.36	58.36	58.29	3,550
June 11, 2025	58.34	58.51	58.51	58.51	58.34	2,411

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