Xtrackers MSCI EM Europe, Middle East & Africa ESG Swap UCITS ETF - XMXD.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	43.83	44.05	44.05	44.05	43.24	54
September 25, 2025	44.08	43.58	43.58	44.08	43.5	2,880
September 24, 2025	44.47	43.89	43.89	44.47	43.89	1,093
September 23, 2025	44.02	44.46	44.46	44.52	43.95	2,631
September 22, 2025	44.01	43.84	43.84	44.03	43.84	1,398
September 19, 2025	44.42	43.89	43.89	44.42	43.82	132
September 18, 2025	44.4	44.28	44.28	44.4	44.01	24
September 17, 2025	44.27	43.92	43.92	44.27	43.72	2,799
September 16, 2025	43.94	43.82	43.82	44.1	43.56	73
September 15, 2025	43.59	43.71	43.71	43.9	43.26	147
September 12, 2025	43.58	43.33	43.33	43.59	43.33	4
September 11, 2025	42.9	43.35	43.35	43.35	42.9	5
September 10, 2025	42.98	42.94	42.94	43.09	42.94	3
September 09, 2025	43.34	43.1	43.1	43.36	42.79	42
September 08, 2025	43.11	43.04	43.04	43.11	42.96	4
September 05, 2025	42.42	42.65	42.65	43.03	42.42	32
September 04, 2025	41.98	42.17	42.17	42.62	41.98	8
September 03, 2025	42.53	42.43	42.43	42.59	42.22	4
September 02, 2025	42.54	42.24	42.24	42.54	42.09	15
September 01, 2025	43.47	42.69	42.69	43.47	42.69	7
August 29, 2025	43.44	42.9	42.9	43.44	42.77	139
August 28, 2025	43.55	43.15	43.15	43.73	43.03	6
August 27, 2025	43.92	43.22	43.22	43.92	42.95	13
August 26, 2025	44.14	43.79	43.79	44.14	43.56	633
August 22, 2025	43.96	44.37	44.37	44.43	43.78	294
August 21, 2025	44.16	43.93	43.93	44.16	43.86	234
August 20, 2025	44.16	43.88	43.88	44.16	43.88	9
August 19, 2025	44.28	43.97	43.97	44.29	43.97	37
August 18, 2025	44.75	43.9	43.9	44.75	43.9	8
August 15, 2025	44.77	44.37	44.37	44.77	44.37	8
August 14, 2025	44.9	44.09	44.09	44.9	44.09	3
August 13, 2025	44.53	44.58	44.58	44.74	43.92	434
August 12, 2025	44.02	44.18	44.18	44.18	43.46	425
August 11, 2025	44.15	43.75	43.75	44.15	43.6	21
August 08, 2025	43.92	43.86	43.86	43.92	43.41	16
August 07, 2025	43.41	43.56	43.56	43.85	43.41	7
August 06, 2025	43.25	43.29	43.29	43.38	42.67	293
August 05, 2025	43.28	42.79	42.79	43.28	42.63	6
August 04, 2025	42.71	42.84	42.84	42.84	42.11	21
August 01, 2025	42.11	42.05	42.05	42.6	41.73	132
July 31, 2025	42.74	42.7	42.7	43.29	42.61	9
July 30, 2025	42.62	42.99	42.99	43.29	42.62	41
July 29, 2025	43.03	42.96	42.96	43.13	42.44	260
July 28, 2025	43.37	42.92	42.92	43.66	42.92	119
July 25, 2025	43.6	43.22	43.22	43.6	43.18	6
July 24, 2025	43.74	43.52	43.52	43.74	43.3	50
July 23, 2025	43.49	43.51	43.51	43.66	42.91	30
July 22, 2025	43.34	42.95	42.95	43.34	42.8	149
July 21, 2025	42.84	43.18	43.18	43.37	42.84	260
July 18, 2025	42.86	43.08	43.08	43.11	42.77	95
July 17, 2025	42.25	42.55	42.55	42.81	41.74	4
July 16, 2025	41.35	42.13	42.13	42.13	41.35	13
July 15, 2025	41.82	41.61	41.61	42.01	41.61	8
July 14, 2025	41.63	41.44	41.44	41.63	41.24	58
July 11, 2025	42.02	41.48	41.48	42.02	41.39	32
July 10, 2025	42.32	41.95	41.95	42.32	41.77	6
July 09, 2025	42.2	41.93	41.93	42.2	41.79	10
July 08, 2025	41.99	41.72	41.72	41.99	41.55	9
July 07, 2025	41.73	41.66	41.66	41.79	41.17	47
July 04, 2025	42.19	41.76	41.76	42.19	41.61	61

Xtrackers MSCI EM Europe, Middle East & Africa ESG Swap UCITS ETF (XMXD.L) LSE