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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 24, 2025	68.01	67.71	67.71	68.03	67.71	15,061
July 23, 2025	67.64	67.78	67.78	67.82	67.61	15,028
July 22, 2025	67	67.19	67.19	67.19	66.82	18,970
July 21, 2025	66.99	67.55	67.55	67.55	66.96	11,776
July 18, 2025	66.96	67.13	67.13	67.17	66.85	21,526
July 17, 2025	66.76	66.88	66.88	66.92	66.43	37,217
July 16, 2025	66.4	66.36	66.36	66.41	66.02	53,773
July 15, 2025	66.24	66.2	66.2	66.51	66.2	11,553
July 14, 2025	65.67	65.74	65.74	65.82	65.65	60,810
July 11, 2025	65.92	65.67	65.67	66.01	65.64	6,537
July 10, 2025	66.01	65.74	65.74	66.02	65.63	9,633
July 09, 2025	65.84	65.58	65.58	65.87	65.53	8,244
July 08, 2025	65.99	65.75	65.75	65.99	65.73	47,967
July 07, 2025	65.43	65.78	65.78	65.85	65.42	239,218
July 04, 2025	65.87	65.77	65.77	65.88	65.66	2,772

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