Xtrackers MSCI Emerging Markets UCITS ETF 1C (XMME.L) LSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in Xtrackers MSCI Emerging Markets UCITS ETF (XMME.L) since IPO date, it would be worth $1,939.56 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,378.96, while $1000 invested 1 year ago would be worth $1,145.12. This corresponds to total returns of 93.96%, 37.9%, 14.51%, respectively, with annualized returns of 7.3%, 6.63%, 14.51%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 10, 2026 | 84.74 | 84.54 | 84.54 | 85.45 | 84.37 | 53,003 |
| November 09, 2026 | 82.51 | 84.89 | 84.89 | 85.12 | 82.5 | 19,612 |
| November 06, 2026 | 82.18 | 83.3 | 83.3 | 83.3 | 82.05 | 146,056 |
| November 05, 2026 | 85.04 | 82.81 | 82.81 | 85.29 | 81.47 | 68,209 |
| November 04, 2026 | 85.46 | 86.08 | 86.08 | 86.66 | 85.46 | 247,077 |
| November 03, 2026 | 84.76 | 85.22 | 85.22 | 86.03 | 84.59 | 59,573 |
| November 02, 2026 | 86.29 | 86.47 | 86.47 | 86.96 | 86.2 | 62,259 |
| October 30, 2026 | 86.01 | 85.18 | 85.18 | 86.05 | 85.02 | 82,534 |
| October 29, 2026 | 86.92 | 87.2 | 87.2 | 87.58 | 86.79 | 31,070 |
| October 28, 2026 | 88.24 | 88.29 | 88.29 | 88.36 | 87.91 | 22,461 |
| October 27, 2026 | 86.02 | 87.22 | 87.22 | 87.4 | 86.01 | 29,270 |
| October 26, 2026 | 85.4 | 86.17 | 86.17 | 86.37 | 85 | 37,294 |
| October 23, 2026 | 86.3 | 86.43 | 86.43 | 86.43 | 85.91 | 52,143 |
| October 22, 2026 | 86.53 | 86.05 | 86.05 | 86.87 | 86.05 | 18,891 |
| October 21, 2026 | 88.39 | 88.5 | 88.5 | 88.97 | 88.23 | 42,321 |
| October 20, 2026 | 87.84 | 88.25 | 88.25 | 88.71 | 87.11 | 26,158 |
| October 19, 2026 | 88.83 | 88.85 | 88.85 | 88.97 | 88.45 | 58,325 |
| October 16, 2026 | 88.73 | 88.39 | 88.39 | 88.89 | 88.11 | 87,436 |
| October 15, 2026 | 87.97 | 88.81 | 88.81 | 89 | 87.62 | 85,625 |
| October 14, 2026 | 91.23 | 90.15 | 90.15 | 91.41 | 90.09 | 13,132 |
| October 13, 2026 | 91.24 | 91.3 | 91.3 | 91.54 | 90.96 | 105,018 |
| October 12, 2026 | 93.12 | 92.27 | 92.27 | 93.18 | 92.24 | 52,335 |
| October 09, 2026 | 93.19 | 92.99 | 92.99 | 93.44 | 92.88 | 246,679 |
| October 08, 2026 | 92.82 | 92.39 | 92.39 | 92.94 | 92.22 | 23,082 |
| October 07, 2026 | 94.63 | 93.87 | 93.87 | 94.66 | 93.27 | 73,200 |
| October 06, 2026 | 95.51 | 95.66 | 95.66 | 95.99 | 95.36 | 80,881 |
| October 05, 2026 | 94.97 | 95.67 | 95.67 | 95.93 | 94.97 | 33,217 |
| October 02, 2026 | 93.51 | 94.06 | 94.06 | 94.65 | 93.5 | 31,375 |
| October 01, 2026 | 93.58 | 92.61 | 92.61 | 93.62 | 92.44 | 21,321 |
| September 30, 2026 | 93.49 | 93.29 | 93.29 | 93.83 | 93.12 | 33,194 |
| September 29, 2026 | 93.42 | 93.57 | 93.57 | 94 | 93.42 | 17,410 |
| September 28, 2026 | 93.87 | 93.18 | 93.18 | 93.96 | 92.82 | 57,759 |
| September 25, 2026 | 94.3 | 94.49 | 94.49 | 94.89 | 94.26 | 21,765 |
| September 24, 2026 | 94.26 | 93.59 | 93.59 | 94.55 | 93.59 | 30,894 |
| September 23, 2026 | 95.63 | 94.83 | 94.83 | 95.63 | 94.6 | 21,461 |
| September 22, 2026 | 95.42 | 95.87 | 95.87 | 96.22 | 94.68 | 66,178 |
| September 21, 2026 | 94.81 | 95.63 | 95.63 | 95.63 | 94.73 | 54,893 |
| September 18, 2026 | 93.68 | 92.93 | 92.93 | 93.74 | 92.87 | 45,466 |
| September 17, 2026 | 92.27 | 93.31 | 93.31 | 93.34 | 92.22 | 44,407 |
| September 16, 2026 | 92.47 | 92.6 | 92.6 | 92.71 | 92.22 | 31,134 |
| September 15, 2026 | 92 | 91.7 | 91.7 | 92.29 | 91.44 | 23,453 |
| September 11, 2026 | 94.24 | 94.8 | 94.8 | 94.99 | 93.99 | 46,794 |
| September 10, 2026 | 95.43 | 93.98 | 93.98 | 95.51 | 93.66 | 54,348 |
| September 09, 2026 | 96.11 | 95.37 | 95.37 | 96.23 | 95.24 | 33,755 |
| September 08, 2026 | 95.48 | 96.07 | 96.07 | 96.25 | 95.05 | 32,826 |
| September 07, 2026 | 96.07 | 95.78 | 95.78 | 96.08 | 95.58 | 50,716 |
| September 04, 2026 | 94.49 | 95.28 | 95.28 | 95.32 | 93.96 | 65,273 |
| September 03, 2026 | 92.92 | 93.8 | 93.8 | 93.8 | 92.88 | 38,421 |
| September 02, 2026 | 92.67 | 93.42 | 93.42 | 93.54 | 92.11 | 35,020 |
| September 01, 2026 | 94.45 | 93.77 | 93.77 | 94.56 | 93.31 | 103,188 |
| August 28, 2026 | 94.28 | 94.24 | 94.24 | 94.6 | 94.02 | 26,295 |
| August 27, 2026 | 94.26 | 94.02 | 94.02 | 94.47 | 93.75 | 38,338 |
| August 26, 2026 | 94.1 | 93.78 | 93.78 | 94.19 | 93.65 | 25,086 |
| August 25, 2026 | 92.86 | 93.58 | 93.58 | 93.58 | 92.59 | 37,630 |
| August 24, 2026 | 92.56 | 92.08 | 92.08 | 93 | 91.74 | 121,687 |
| August 21, 2026 | 93.85 | 93.68 | 93.68 | 94.19 | 93.35 | 62,842 |
| August 20, 2026 | 92.97 | 92.57 | 92.57 | 93.09 | 91.61 | 46,627 |
| August 19, 2026 | 91.46 | 92.14 | 92.14 | 92.76 | 91.26 | 80,568 |
| August 18, 2026 | 92.62 | 91.09 | 91.09 | 92.63 | 91.04 | 47,921 |
| August 17, 2026 | 93.96 | 94.48 | 94.48 | 94.55 | 93.69 | 37,749 |