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

80.30

+0.6(+0.75%)

Updated at January 15 02:57PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
January 14, 202679.679.779.779.8179.3169,560
January 13, 202679.2979.6279.6279.7979.260,814
January 12, 202679.0179.6679.6679.778.8733,812
January 09, 202678.1678.778.778.7178.1632,723
January 08, 202678.2378.2578.2578.4878.1828,642
January 07, 202678.778.6678.6678.8278.3548,044
January 06, 202678.679.0179.0179.1978.574,021
January 05, 202677.8578.2778.2778.2777.722,413
January 02, 202676.7577.0777.0777.1976.6855,771
December 31, 202575.4475.3975.3975.4475.165,742
December 30, 202575.3275.4675.4675.4675.192,183
December 29, 202575.9775.0175.0175.9774.8944,241
December 24, 202575.0575.1675.1675.1675.02455,100
December 23, 202574.6774.7774.7774.7974.5545,318
December 22, 202574.6174.6174.6174.774.5338,829
December 19, 202573.6674.3874.3874.4473.626,447
December 18, 202573.2573.9773.9773.9773.212,484
December 17, 202573.5172.9572.9573.7572.9518,234
December 16, 202573.1773.1573.1573.4473.0431,790
December 15, 202574.174.1874.1874.4173.9621,942
December 12, 202574.9774.0274.0275.0773.9631,153
December 11, 202574.0974.6774.6774.774.0956,474
December 10, 202574.5174.5774.5774.6374.4437,708
December 09, 202574.2974.474.474.474.0117,591
December 08, 202574.6974.4374.4374.8374.32336,222
December 05, 202574.8974.7474.7475.1674.7444,308
December 04, 202574.0674.1174.1174.2173.9623,269
December 03, 202573.8673.8873.8874.0873.7597,754
December 02, 202573.9773.8673.8674.1373.8171,197
December 01, 202573.6274.1374.1374.1373.6143,841
November 28, 202573.6774.1374.1374.1373.5757,943
November 27, 202573.8673.8473.8473.9173.862,811
November 26, 202573.5874.0674.0674.0673.58245,779
November 25, 202572.9972.9672.9673.3672.6973,122
November 24, 202572.3672.9272.9272.9272.0488,559
November 21, 202571.8871.8771.8772.1171.35123,858
November 20, 202574.0773.4273.4274.273.42356,962
November 19, 202573.3673.3373.3373.7373.2699,052
November 18, 202573.3773.6473.6473.6473.18141,661
November 17, 202574.7674.6574.6574.8874.36341,241
November 14, 202574.5275.3575.3575.3674.03449,470
November 13, 202576.1375.4175.4176.2375.379,544
November 12, 202575.9475.7275.7276.0475.5912,334
November 11, 202575.475.6675.6675.7775.3321,229
November 10, 202575.5275.2275.2275.5975.225,885
November 07, 202574.5373.6273.6274.5373.6114,592
November 06, 202575.1474.5274.5275.3674.5245,266
November 05, 202574.2675.0275.0275.0674.226,418
November 04, 202575.0675.175.175.1274.5912,521
November 03, 202575.7875.8875.8876.0175.721,924
October 31, 202575.6775.2775.2775.6775.21183,875
October 30, 202576.1175.875.876.1475.5627,893
October 29, 202576.4476.7576.7576.7876.41116,343
October 28, 202575.3575.8775.8775.8775.2918,460
October 27, 202575.8576.0176.0176.1375.8181,045
October 24, 202575.0475.2975.2975.3574.8514,704
October 23, 202574.3874.6774.6774.6774.0935,205
October 22, 202574.4174.1574.1574.5474.1112,192
October 21, 202574.7974.3574.3574.8274.26446,270
October 20, 202574.4175.0175.0175.0174.2620,149
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved