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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	71.94	72.8	72.8	72.8	71.68	54,140
February 19, 2026	71.88	71.72	71.72	71.96	71.34	83,979
February 18, 2026	71.33	72.06	72.06	72.06	71.33	63,195
February 17, 2026	71.26	71.09	71.09	71.33	70.5	57,287
February 16, 2026	71.61	71.19	71.19	71.66	71.12	100,602
February 13, 2026	71	70.95	70.95	71.04	70.19	80,979
February 12, 2026	71.85	71.04	71.04	72.11	70.84	101,352
February 11, 2026	70.86	71.25	71.25	71.57	70.68	99,828
February 10, 2026	70.32	70.51	70.51	70.59	70.2	183,131
February 09, 2026	70.13	70.35	70.35	70.42	69.57	205,021
February 06, 2026	68.62	69.96	69.96	69.96	68.62	66,139
February 05, 2026	69.27	69.08	69.08	69.33	68.41	80,158
February 04, 2026	70.2	69.27	69.27	70.31	69.2	142,498
February 03, 2026	70.12	69.94	69.94	70.3	69.76	321,739
February 02, 2026	67.85	69.24	69.24	69.24	67.71	404,878
January 30, 2026	69.12	69.26	69.26	69.67	68.95	151,014
January 29, 2026	70.21	69.44	69.44	70.4	69.01	480,904
January 28, 2026	70.3	70.01	70.01	70.35	69.78	241,295
January 27, 2026	69.5	69.4	69.4	69.58	69.26	268,733
January 26, 2026	68.75	68.92	68.92	69.04	68.5	93,958
January 23, 2026	69.01	69.01	69.01	69.1	68.75	75,595
January 22, 2026	68.88	69.2	69.2	69.33	68.83	227,589
January 21, 2026	68.15	68.77	68.77	68.95	68.04	100,587
January 20, 2026	68.16	67.98	67.98	68.18	67.39	118,199
January 19, 2026	68.81	68.9	68.9	68.98	68.77	97,077
January 16, 2026	69.15	68.82	68.82	69.15	68.68	108,559
January 15, 2026	68.7	69.41	69.41	69.45	68.7	67,602
January 14, 2026	68.42	68.34	68.34	68.52	68.04	110,092
January 13, 2026	67.99	68.13	68.13	68.39	67.95	85,032
January 12, 2026	67.62	68.78	68.78	68.78	67.5	83,980
January 09, 2026	67.17	67.61	67.61	67.63	67.12	56,524
January 08, 2026	67	67.18	67.18	67.27	66.95	60,806
January 07, 2026	67.38	67.39	67.39	67.44	67.08	89,857
January 06, 2026	67.08	67.63	67.63	67.73	66.95	69,709
January 05, 2026	66.59	66.92	66.92	66.92	66.49	143,807
January 02, 2026	65.37	66	66	66	65.32	147,972
December 30, 2025	64.02	64.13	64.13	64.18	63.91	44,402
December 29, 2025	64.05	63.77	63.77	64.5	63.62	80,721
December 23, 2025	63.42	63.49	63.49	63.53	63.3	70,830
December 22, 2025	63.63	63.49	63.49	63.64	63.36	82,808
December 19, 2025	62.87	63.44	63.44	63.57	62.87	59,820
December 18, 2025	62.36	62.77	62.77	63.03	62.36	35,757
December 17, 2025	62.7	62.1	62.1	62.89	62.05	78,419
December 16, 2025	62.29	62.46	62.46	62.46	62	95,961
December 15, 2025	63.18	62.85	62.85	63.34	62.85	87,479
December 12, 2025	63.89	63.09	63.09	63.95	62.94	75,537
December 11, 2025	63.37	63.83	63.83	63.83	63.31	34,945
December 10, 2025	63.99	64.08	64.08	64.12	63.93	61,590
December 09, 2025	63.85	63.95	63.95	63.95	63.61	64,995
December 08, 2025	64.32	64.24	64.24	64.32	63.93	83,687
December 05, 2025	64.18	64.09	64.09	64.52	64.09	68,112
December 04, 2025	63.54	63.6	63.6	63.61	63.42	59,845
December 03, 2025	63.48	63.42	63.42	63.54	63.25	53,800
December 02, 2025	63.7	63.62	63.62	63.86	63.59	83,578
December 01, 2025	63.46	63.75	63.75	63.76	63.29	162,692
November 28, 2025	63.6	63.91	63.91	63.91	63.5	45,248
November 27, 2025	63.71	63.68	63.68	63.81	63.64	25,084
November 26, 2025	63.59	63.84	63.84	63.89	63.49	44,774
November 25, 2025	63.28	63.07	63.07	63.42	62.71	79,625
November 24, 2025	62.78	63.25	63.25	63.31	62.44	86,998

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