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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 15, 2025	58.4	58.06	58.06	58.4	58.06	26,077
August 14, 2025	58.43	58.24	58.24	58.52	58.23	35,676
August 13, 2025	58.52	58.66	58.66	58.83	58.48	25,247
August 12, 2025	58.05	58.09	58.09	58.12	57.86	44,518
August 11, 2025	57.77	57.97	57.97	58.01	57.76	76,249
August 08, 2025	57.69	57.66	57.66	57.73	57.62	45,373
August 07, 2025	57.73	57.89	57.89	58.1	57.66	24,497
August 06, 2025	57.58	57.26	57.26	57.63	57.18	49,100
August 05, 2025	57.71	57.5	57.5	57.85	57.48	137,340
August 04, 2025	57.21	57.24	57.24	57.39	57.17	65,874
August 01, 2025	57.52	56.78	56.78	57.52	56.48	97,277
July 31, 2025	58.21	58.01	58.01	58.32	57.92	31,093
July 30, 2025	58.04	58.13	58.13	58.29	58.01	27,278
July 29, 2025	57.94	58.05	58.05	58.25	57.91	31,743
July 28, 2025	57.63	57.71	57.71	57.71	57.51	29,073
July 25, 2025	57.25	57.32	57.32	57.44	57.2	27,713
July 24, 2025	57.82	57.51	57.51	57.86	57.47	20,326
July 23, 2025	57.59	57.82	57.82	57.86	57.55	34,981
July 22, 2025	57.27	57.23	57.23	57.4	57.12	40,097
July 21, 2025	57.6	57.64	57.64	57.72	57.53	73,305
July 18, 2025	57.58	57.58	57.58	57.67	57.51	22,804
July 17, 2025	57.54	57.68	57.68	57.73	57.36	65,280
July 16, 2025	57.1	56.67	56.67	57.18	56.67	33,552
July 15, 2025	56.84	57.06	57.06	57.08	56.79	71,424
July 14, 2025	56.26	56.28	56.28	56.31	56.18	39,755
July 11, 2025	56.43	56.15	56.15	56.46	56.14	53,690
July 10, 2025	56.2	56.36	56.36	56.36	56.15	33,779
July 09, 2025	56.11	56	56	56.28	55.97	74,242
July 08, 2025	56.11	56.2	56.2	56.26	56.05	27,927
July 07, 2025	55.77	56.03	56.03	56.1	55.71	54,599

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