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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	62.35	62.61	62.61	62.61	61.88	189,978
November 20, 2025	64.34	63.67	63.67	64.37	63.67	98,214
November 19, 2025	63.32	63.52	63.52	63.89	63.26	41,343
November 18, 2025	63.28	63.57	63.57	63.59	63.07	99,916
November 17, 2025	64.5	64.33	64.33	64.54	64.13	114,281
November 14, 2025	64.04	64.8	64.8	64.87	63.6	35,600
November 13, 2025	65.57	64.72	64.72	65.64	64.72	39,582
November 12, 2025	65.59	65.32	65.32	65.72	65.18	41,801
November 11, 2025	65.25	65.27	65.27	65.32	65.09	59,454
November 10, 2025	65.2	65.1	65.1	65.33	65.09	62,544
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

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