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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	74.53	73.62	73.62	74.53	73.61	14,592
November 06, 2025	75.14	74.52	74.52	75.36	74.52	45,266
November 05, 2025	74.26	75.02	75.02	75.06	74.22	6,418
November 04, 2025	75.06	75.1	75.1	75.12	74.59	12,521
November 03, 2025	75.78	75.88	75.88	76.01	75.7	21,924
October 31, 2025	75.67	75.27	75.27	75.67	75.21	183,875
October 30, 2025	76.11	75.8	75.8	76.14	75.56	27,893
October 29, 2025	76.44	76.75	76.75	76.78	76.41	116,343
October 28, 2025	75.35	75.87	75.87	75.87	75.29	18,460
October 27, 2025	75.85	76.01	76.01	76.13	75.81	81,045
October 24, 2025	75.04	75.29	75.29	75.35	74.85	14,704
October 23, 2025	74.38	74.67	74.67	74.67	74.09	35,205
October 22, 2025	74.41	74.15	74.15	74.54	74.11	12,192
October 21, 2025	74.79	74.35	74.35	74.82	74.26	446,270
October 20, 2025	74.41	75.01	75.01	75.01	74.26	20,149
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

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