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

67.75

+0.7(+1.04%)

Updated at December 05 08:00AM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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