Xtrackers MSCI Emerging Markets UCITS ETF - XMME.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	64.59	63.55	63.55	64.61	63.5	48,179
November 06, 2025	65.36	64.54	64.54	65.37	64.48	53,325
November 05, 2025	64.64	65.37	65.37	65.4	64.64	34,278
November 04, 2025	65.06	65.32	65.32	65.41	64.77	100,572
November 03, 2025	65.74	65.82	65.82	66.01	65.65	160,730
October 31, 2025	65.39	65.31	65.31	65.54	65.16	77,570
October 30, 2025	65.53	65.54	65.54	65.61	65.3	78,172
October 29, 2025	65.73	65.83	65.83	66	65.68	78,382
October 28, 2025	64.67	65.03	65.03	65.04	64.6	141,103
October 27, 2025	65.26	65.31	65.31	65.39	65.16	90,260
October 24, 2025	74.62	74.62	74.62	74.62	74.62	54,334
October 23, 2025	64.14	64.26	64.26	64.34	63.9	57,840
October 22, 2025	64.09	63.86	63.86	64.29	63.8	46,085
October 21, 2025	64.28	64.05	64.05	64.31	63.9	62,500
October 20, 2025	63.81	64.32	64.32	64.32	63.69	73,758
October 17, 2025	62.43	63.04	63.04	63.34	62.02	85,687
October 16, 2025	63.58	63.6	63.6	63.77	63.43	100,953
October 15, 2025	63.15	63.22	63.22	63.39	63	133,244
October 14, 2025	61.94	62.39	62.39	62.39	61.79	95,409
October 13, 2025	62.35	63.08	63.08	63.16	62.35	82,107
October 10, 2025	63.49	61.65	61.65	63.6	61.61	71,893
October 09, 2025	63.87	63.69	63.69	63.97	63.54	75,992
October 08, 2025	63.24	63.74	63.74	63.74	63.2	31,146
October 07, 2025	63.55	63.25	63.25	63.79	63.25	93,494
October 06, 2025	63.07	63.35	63.35	63.43	62.98	71,558
October 03, 2025	62.9	63	63	63.09	62.82	25,754
October 02, 2025	62.86	62.8	62.8	62.97	62.68	49,583
October 01, 2025	61.72	62.37	62.37	62.37	61.67	167,927
September 30, 2025	61.68	61.81	61.81	62	61.64	63,232
September 29, 2025	61.67	61.78	61.78	61.88	61.62	50,772
September 26, 2025	61.1	61.19	61.19	61.22	60.89	55,708
September 25, 2025	61.72	61.69	61.69	61.78	61.25	50,053
September 24, 2025	61.64	61.72	61.72	61.91	61.6	53,421
September 23, 2025	61.28	61.77	61.77	61.79	61.24	64,433
September 22, 2025	61.52	61.37	61.37	61.52	61.27	36,973
September 19, 2025	61.2	61.4	61.4	61.46	61.2	67,557
September 18, 2025	61.21	61.35	61.35	61.45	61.13	66,312
September 17, 2025	61.1	61.26	61.26	61.38	61.03	52,281
September 16, 2025	61.09	60.73	60.73	61.14	60.69	86,207
September 15, 2025	60.75	60.86	60.86	60.96	60.68	69,111
September 12, 2025	60.66	60.67	60.67	60.83	60.59	42,734
September 11, 2025	60.29	60.56	60.56	60.58	60.17	72,283
September 10, 2025	60.1	60.07	60.07	60.13	59.89	42,744
September 09, 2025	59.14	59.42	59.42	59.5	59.14	52,921
September 08, 2025	58.89	58.88	58.88	58.98	58.72	33,966
September 05, 2025	58.64	58.41	58.41	58.74	58.23	23,462
September 04, 2025	58.09	58.11	58.11	58.18	57.96	271,282
September 03, 2025	58.36	58.29	58.29	58.5	58.27	47,757
September 02, 2025	58.2	57.97	57.97	58.26	57.8	27,240
September 01, 2025	58.04	58.09	58.09	58.15	58	97,184
August 29, 2025	58.19	57.92	57.92	58.24	57.79	47,047
August 28, 2025	58.31	58.38	58.38	58.39	58.06	43,693
August 27, 2025	58.6	58.39	58.39	58.61	58.32	32,227
August 26, 2025	58.96	58.73	58.73	59.08	58.73	22,707
August 25, 2025	58.97	59.01	59.01	59.19	58.8	49,745
August 22, 2025	58.42	58.81	58.81	58.85	58.42	21,453
August 21, 2025	58.14	58.32	58.32	58.32	57.94	19,744
August 20, 2025	58.16	58	58	58.2	57.77	31,939
August 19, 2025	58.44	58.29	58.29	58.48	58.27	29,867
August 18, 2025	58.49	58.51	58.51	58.53	58.37	42,708

Xtrackers MSCI Emerging Markets UCITS ETF (XMME.DE) XETRA