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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	73.2	73.58	73.58	73.85	72.6	34,711
October 16, 2025	74.12	74.3	74.3	74.43	73.95	15,625
October 15, 2025	73.48	73.55	73.55	73.67	73.28	12,445
October 14, 2025	71.7	72.18	72.18	72.28	71.36	82,553
October 13, 2025	72.45	73.02	73.02	73.04	72.45	34,226
October 10, 2025	73.46	71.7	71.7	73.54	71.7	21,062
October 09, 2025	74.08	73.63	73.63	74.3	73.61	16,891
October 08, 2025	73.45	74.05	74.05	74.05	73.42	23,049
October 07, 2025	74.28	73.88	73.88	74.43	73.88	7,628
October 06, 2025	73.67	74.01	74.01	74.18	73.59	142,923
October 03, 2025	73.83	73.95	73.95	74.02	73.82	3,029
October 02, 2025	73.87	73.45	73.45	73.94	73.44	5,061
October 01, 2025	72.49	73.08	73.08	73.21	72.41	15,799
September 30, 2025	72.47	72.51	72.51	72.64	72.41	26,422
September 29, 2025	72.42	72.47	72.47	72.68	72.21	53,246
September 26, 2025	71.42	71.58	71.58	71.59	71.14	43,635
September 25, 2025	72.45	72	72	72.63	71.66	19,175
September 24, 2025	72.74	72.46	72.46	72.79	72.45	29,579
September 23, 2025	72.29	72.77	72.77	72.87	72.22	33,826
September 22, 2025	72.08	72.25	72.25	72.3	72.08	28,743
September 19, 2025	72	72.06	72.06	72.27	72	50,890
September 18, 2025	72.14	72.3	72.3	72.63	71.95	48,710
September 17, 2025	72.52	72.54	72.54	72.7	72.26	122,808
September 16, 2025	72.06	71.88	71.88	72.14	71.81	437,670
September 15, 2025	71.31	71.61	71.61	71.67	71.24	25,049
September 12, 2025	71.24	71.1	71.1	71.31	71.06	29,828
September 11, 2025	70.45	71.07	71.07	71.12	70.32	111,238
September 10, 2025	70.35	70.41	70.41	70.47	70.12	334,802
September 09, 2025	69.56	69.69	69.69	69.82	69.55	59,997
September 08, 2025	69.1	69.14	69.14	69.19	68.96	68,765
September 05, 2025	68.49	68.52	68.52	68.88	68.38	1,809
September 04, 2025	67.75	67.64	67.64	67.75	67.5	6,751
September 03, 2025	67.86	68.07	68.07	68.18	67.73	4,262
September 02, 2025	68.08	67.6	67.6	68.08	67.23	10,661
September 01, 2025	68.05	67.96	67.96	68.11	67.95	33,158
August 29, 2025	67.9	67.79	67.79	67.91	67.45	39,172
August 28, 2025	67.92	68.12	68.12	68.15	67.78	27,975
August 27, 2025	68.18	67.79	67.79	68.18	67.62	29,510
August 26, 2025	68.83	68.47	68.47	68.83	67.9	29,040
August 22, 2025	67.71	68.9	68.9	68.92	67.7	3,199
August 21, 2025	67.65	67.75	67.75	67.75	67.5	17,343
August 20, 2025	67.62	67.65	67.65	67.77	67.43	20,005
August 19, 2025	68.28	68.02	68.02	68.3	68.02	14,513
August 18, 2025	68.66	68.28	68.28	68.66	68.2	5,476
August 15, 2025	68.17	68.01	68.01	68.18	68.01	4,903
August 14, 2025	68.28	67.81	67.81	68.39	67.81	5,799
August 13, 2025	68.4	68.74	68.74	68.87	68.34	27,079
August 12, 2025	67.45	67.82	67.82	67.82	67.24	32,481
August 11, 2025	67.43	67.28	67.28	67.43	67.22	31,085
August 08, 2025	67.23	67.28	67.28	67.3	67.1	3,238
August 07, 2025	67.48	67.34	67.34	67.69	67.34	26,803
August 06, 2025	66.69	66.64	66.64	66.69	66.5	158,290
August 05, 2025	66.67	66.58	66.58	66.82	66.5	15,002
August 04, 2025	66.25	66.18	66.18	66.44	66.1	19,706
August 01, 2025	65.78	65.55	65.55	65.88	65.26	19,490
July 31, 2025	66.71	66.32	66.32	66.81	66.28	14,602
July 30, 2025	67.11	66.68	66.68	67.14	66.68	6,605
July 29, 2025	66.82	66.94	66.94	67.14	66.82	9,370
July 28, 2025	67.6	67.03	67.03	67.6	66.96	13,791
July 25, 2025	67.34	67.26	67.26	67.34	67.12	21,653

Xtrackers MSCI Emerging Markets UCITS ETF (XMME.L) LSE