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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	58.4	58.06	58.06	58.4	58.06	26,077
August 14, 2025	58.43	58.24	58.24	58.52	58.23	35,676
August 13, 2025	58.52	58.66	58.66	58.83	58.48	25,247
August 12, 2025	58.05	58.09	58.09	58.12	57.86	44,518
August 11, 2025	57.77	57.97	57.97	58.01	57.76	76,249
August 08, 2025	57.69	57.66	57.66	57.73	57.62	45,373
August 07, 2025	57.73	57.89	57.89	58.1	57.66	24,497
August 06, 2025	57.58	57.26	57.26	57.63	57.18	49,100
August 05, 2025	57.71	57.5	57.5	57.85	57.48	137,340
August 04, 2025	57.21	57.24	57.24	57.39	57.17	65,874
August 01, 2025	57.52	56.78	56.78	57.52	56.48	97,277
July 31, 2025	58.21	58.01	58.01	58.32	57.92	31,093
July 30, 2025	58.04	58.13	58.13	58.29	58.01	27,278
July 29, 2025	57.94	58.05	58.05	58.25	57.91	31,743
July 28, 2025	57.63	57.71	57.71	57.71	57.51	29,073
July 25, 2025	57.25	57.32	57.32	57.44	57.2	27,713
July 24, 2025	57.82	57.51	57.51	57.86	57.47	20,326
July 23, 2025	57.59	57.82	57.82	57.86	57.55	34,981
July 22, 2025	57.27	57.23	57.23	57.4	57.12	40,097
July 21, 2025	57.6	57.64	57.64	57.72	57.53	73,305
July 18, 2025	57.58	57.58	57.58	57.67	57.51	22,804
July 17, 2025	57.54	57.68	57.68	57.73	57.36	65,280
July 16, 2025	57.1	56.67	56.67	57.18	56.67	33,552
July 15, 2025	56.84	57.06	57.06	57.08	56.79	71,424
July 14, 2025	56.26	56.28	56.28	56.31	56.18	39,755
July 11, 2025	56.43	56.15	56.15	56.46	56.14	53,690
July 10, 2025	56.2	56.36	56.36	56.36	56.15	33,779
July 09, 2025	56.11	56	56	56.28	55.97	74,242
July 08, 2025	56.11	56.2	56.2	56.26	56.05	27,927
July 07, 2025	55.77	56.03	56.03	56.1	55.71	54,599
July 04, 2025	55.88	55.83	55.83	55.9	55.75	27,651
July 03, 2025	56.08	56.45	56.45	56.45	56.01	38,799
July 02, 2025	55.82	55.92	55.92	55.97	55.71	30,052
July 01, 2025	55.9	55.81	55.81	55.94	55.7	93,373
June 30, 2025	55.79	55.7	55.7	56.03	55.63	97,728
June 27, 2025	56.01	55.97	55.97	56.08	55.73	43,009
June 26, 2025	55.97	56.1	56.1	56.14	55.86	42,009
June 25, 2025	56.16	56.06	56.06	56.28	55.97	44,360
June 24, 2025	55.75	55.9	55.9	55.9	55.59	39,505
June 23, 2025	54.68	54.71	54.71	54.91	54.68	55,650
June 20, 2025	54.92	54.76	54.76	55.25	54.71	46,792
June 19, 2025	54.79	54.42	54.42	54.79	54.42	40,446
June 18, 2025	55.32	55.16	55.16	55.36	55.07	43,243
June 17, 2025	55.3	55.36	55.36	56.04	55.14	76,283
June 16, 2025	55.33	55.64	55.64	55.69	55.25	51,147
June 13, 2025	54.91	55.03	55.03	55.2	54.85	35,340
June 12, 2025	55.96	55.71	55.71	56.06	55.33	33,236
June 11, 2025	56.5	56.25	56.25	56.52	56.19	43,090
June 10, 2025	56	55.95	55.95	56.08	55.95	37,984
June 09, 2025	55.79	55.84	55.84	55.87	55.69	27,638
June 06, 2025	55.18	55.35	55.35	55.43	55.09	27,635
June 05, 2025	55.19	55.27	55.27	55.41	54.86	64,354
June 04, 2025	54.75	54.9	54.9	54.94	54.7	40,664
June 03, 2025	54.06	54.37	54.37	54.37	53.96	49,954
June 02, 2025	53.69	53.82	53.82	53.94	53.57	131,178
May 30, 2025	54.39	53.96	53.96	54.45	53.96	49,179
May 29, 2025	55.27	54.52	54.52	55.44	54.52	14,381
May 28, 2025	54.75	54.71	54.71	54.84	54.62	54,028
May 27, 2025	54.65	54.73	54.73	54.8	54.43	49,167
May 26, 2025	54.73	54.84	54.84	54.85	54.61	23,153

Xtrackers MSCI Emerging Markets UCITS ETF (XMME.DE) XETRA