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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	84.52	85.75	85.75	85.88	84.34	56,925
February 19, 2026	84.91	84.27	84.27	84.92	83.81	24,155
February 18, 2026	84.48	85.07	85.07	85.1	84.44	33,057
February 17, 2026	84.22	84.08	84.08	84.43	83.3	79,632
February 16, 2026	84.93	84.42	84.42	85.01	84.33	55,146
February 13, 2026	84.21	84.1	84.1	84.27	83.13	89,240
February 12, 2026	85.29	84.25	84.25	85.68	84.1	83,585
February 11, 2026	84.46	84.66	84.66	84.88	84.18	99,179
February 10, 2026	84.08	83.94	83.94	84.08	83.64	97,835
February 09, 2026	83.02	83.74	83.74	83.81	82.48	46,050
February 06, 2026	81.04	82.65	82.65	82.65	80.9	75,692
February 05, 2026	81.67	81.38	81.38	81.85	80.66	48,062
February 04, 2026	83.1	81.75	81.75	83.1	81.64	58,206
February 03, 2026	82.85	82.57	82.57	82.92	82.39	34,056
February 02, 2026	80.35	81.68	81.68	81.74	80.27	43,951
January 30, 2026	82.48	82.18	82.18	83.07	82.09	143,096
January 29, 2026	84.16	82.83	82.83	84.31	82.42	105,370
January 28, 2026	84.27	83.48	83.48	84.31	83.48	274,628
January 27, 2026	82.43	83.17	83.17	83.17	82.28	134,428
January 26, 2026	81.36	81.89	81.89	81.97	81.29	54,316
January 23, 2026	81.01	81.11	81.11	81.19	80.72	54,478
January 22, 2026	80.44	81.37	81.37	81.44	80.23	247,600
January 21, 2026	79.8	80.55	80.55	80.71	79.76	54,071
January 20, 2026	79.67	79.76	79.76	79.76	79.1	60,070
January 19, 2026	80.04	80.22	80.22	80.22	79.96	45,612
January 16, 2026	80.25	79.76	79.76	80.3	79.64	57,920
January 15, 2026	79.94	80.55	80.55	80.61	79.9	13,163
January 14, 2026	79.6	79.7	79.7	79.81	79.31	69,560
January 13, 2026	79.29	79.62	79.62	79.79	79.2	60,814
January 12, 2026	79.01	79.66	79.66	79.7	78.87	33,812
January 09, 2026	78.16	78.7	78.7	78.71	78.16	32,723
January 08, 2026	78.23	78.25	78.25	78.48	78.18	28,642
January 07, 2026	78.7	78.66	78.66	78.82	78.35	48,044
January 06, 2026	78.6	79.01	79.01	79.19	78.5	74,021
January 05, 2026	77.85	78.27	78.27	78.27	77.7	22,413
January 02, 2026	76.75	77.07	77.07	77.19	76.68	55,771
December 31, 2025	75.44	75.39	75.39	75.44	75.16	5,742
December 30, 2025	75.32	75.46	75.46	75.46	75.19	2,183
December 29, 2025	75.97	75.01	75.01	75.97	74.89	44,241
December 24, 2025	75.05	75.16	75.16	75.16	75.02	455,100
December 23, 2025	74.67	74.77	74.77	74.79	74.55	45,318
December 22, 2025	74.61	74.61	74.61	74.7	74.53	38,829
December 19, 2025	73.66	74.38	74.38	74.44	73.6	26,447
December 18, 2025	73.25	73.97	73.97	73.97	73.2	12,484
December 17, 2025	73.51	72.95	72.95	73.75	72.95	18,234
December 16, 2025	73.17	73.15	73.15	73.44	73.04	31,790
December 15, 2025	74.1	74.18	74.18	74.41	73.96	21,942
December 12, 2025	74.97	74.02	74.02	75.07	73.96	31,153
December 11, 2025	74.09	74.67	74.67	74.7	74.09	56,474
December 10, 2025	74.51	74.57	74.57	74.63	74.44	37,708
December 09, 2025	74.29	74.4	74.4	74.4	74.01	17,591
December 08, 2025	74.69	74.43	74.43	74.83	74.32	336,222
December 05, 2025	74.89	74.74	74.74	75.16	74.74	44,308
December 04, 2025	74.06	74.11	74.11	74.21	73.96	23,269
December 03, 2025	73.86	73.88	73.88	74.08	73.75	97,754
December 02, 2025	73.97	73.86	73.86	74.13	73.8	171,197
December 01, 2025	73.62	74.13	74.13	74.13	73.61	43,841
November 28, 2025	73.67	74.13	74.13	74.13	73.57	57,943
November 27, 2025	73.86	73.84	73.84	73.91	73.8	62,811
November 26, 2025	73.58	74.06	74.06	74.06	73.58	245,779

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