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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	76.54	77.57	77.57	77.7	76.54	3,135
February 19, 2026	76.93	76.34	76.34	76.93	76.34	6
February 18, 2026	76.79	77.04	77.04	77.04	76.79	780
February 17, 2026	76.28	76.11	76.11	76.28	76.11	2
February 16, 2026	76.86	76.44	76.44	76.98	76.44	270
February 13, 2026	76.22	76.22	76.22	76.22	76.22	0
February 12, 2026	76.1	76.1	76.1	76.1	76.1	0
February 11, 2026	76.31	76.61	76.61	76.61	76.31	1,121
February 10, 2026	75.91	75.98	75.98	76.02	75.91	10,568
February 09, 2026	74.97	75.82	75.82	75.82	74.68	376
February 06, 2026	73.26	74.82	74.82	74.82	73.26	986
February 05, 2026	73.58	73.58	73.58	73.58	73.58	0
February 04, 2026	74.04	74.04	74.04	74.04	74.04	0
February 03, 2026	75.04	74.74	74.74	75.04	74.74	4,040
February 02, 2026	72.56	74.02	74.02	74.02	72.56	5,644
January 30, 2026	74.68	74.4	74.4	74.96	74.4	2,824
January 29, 2026	76.17	74.97	74.97	76.24	74.97	19,651
January 28, 2026	76.28	75.67	75.67	76.28	75.67	2
January 27, 2026	74.57	75.21	75.21	75.21	74.57	1,856
January 26, 2026	73.67	74.03	74.03	74.03	73.67	1,333
January 23, 2026	73.41	73.45	73.45	73.45	73.41	2
January 22, 2026	72.83	73.69	73.69	73.69	72.83	1,707
January 21, 2026	72.22	72.95	72.95	72.95	72.22	1,205
January 20, 2026	72.16	72.22	72.22	72.22	72.16	94
January 19, 2026	72.48	72.7	72.7	72.7	72.46	6,035
January 16, 2026	72.25	72.25	72.25	72.25	72.25	0
January 15, 2026	73.04	73.04	73.04	73.04	73.04	0
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

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