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
February 20, 2026	52.99	53.24	53.24	53.26	52.61	342
February 19, 2026	53.63	52.74	52.74	53.63	52.55	338
February 18, 2026	52.48	53.87	53.87	53.87	52.48	14
February 17, 2026	52.82	52.71	52.71	52.85	52.39	89
February 16, 2026	53.25	53	53	53.38	52.83	141
February 13, 2026	52.98	53.13	53.13	53.33	52.56	569
February 12, 2026	53.41	53.07	53.07	54.03	53.01	89
February 11, 2026	53.27	53.17	53.17	53.54	53.17	86
February 10, 2026	53.13	53.09	53.09	53.28	52.97	41
February 09, 2026	53.21	53.33	53.33	53.33	52.51	870
February 06, 2026	51.54	52.99	52.99	53.02	51.54	18
February 05, 2026	53.43	52.31	52.31	53.43	51.94	145
February 04, 2026	53.61	52.93	52.93	53.61	52.93	24
February 03, 2026	53.25	53.37	53.37	53.49	53.12	361
February 02, 2026	51.73	52.56	52.56	52.7	51.28	2,828
January 30, 2026	53.05	52.51	52.51	53.44	52.51	441
January 29, 2026	54.71	53.72	53.72	54.79	53.4	6,144
January 28, 2026	54.93	53.91	53.91	54.93	53.91	6
January 27, 2026	54.01	53.8	53.8	54.01	53.49	30
January 26, 2026	52.66	53.17	53.17	53.24	52.24	69
January 23, 2026	52.8	52.46	52.46	52.8	52.1	27,201
January 22, 2026	51.7	52.59	52.59	52.68	51.7	302
January 21, 2026	51.15	51.31	51.31	51.43	51.02	35
January 20, 2026	51.52	51.01	51.01	51.52	50.94	88
January 19, 2026	50.55	51.16	51.16	51.22	49.91	196
January 16, 2026	51.73	51.04	51.04	51.73	50.88	630
January 15, 2026	51.17	51.29	51.29	51.34	50.92	379
January 14, 2026	51.62	51.01	51.01	51.62	51.01	140
January 13, 2026	51.36	50.86	50.86	51.36	50.7	195
January 12, 2026	50.75	50.92	50.92	51	50.05	281
January 09, 2026	50.09	50.25	50.18	50.35	49.66	6,265
January 08, 2026	50.89	49.99	49.99	50.89	49.69	2,802
January 07, 2026	50.09	50.41	50.41	50.5	50.09	33
January 06, 2026	50.11	50.49	50.49	50.51	49.76	74
January 05, 2026	49.42	49.57	49.57	49.57	49.34	234
January 02, 2026	49.75	49.52	49.52	49.77	48.58	226
December 31, 2025	49.12	48.86	48.86	49.12	48.86	3
December 30, 2025	48.74	48.93	48.93	49.09	48.74	29
December 29, 2025	48.53	48.99	48.99	49.73	48.53	342
December 24, 2025	49.46	49.25	49.25	49.46	49.25	4
December 23, 2025	49.28	49.09	49.09	49.28	49.09	61
December 22, 2025	49.01	48.58	48.58	49.01	48.04	53
December 19, 2025	48.66	48.26	48.26	48.66	48.2	960
December 18, 2025	48.49	48.09	48.09	48.49	47.98	3,309
December 17, 2025	47.88	47.51	47.51	47.92	47.51	21
December 16, 2025	47.44	47.27	47.27	47.53	47.27	24
December 15, 2025	47.28	47.4	47.4	47.4	47.28	30
December 12, 2025	47.5	46.87	46.87	47.5	46.83	469
December 11, 2025	46.74	47.17	47.17	47.3	46.72	47
December 10, 2025	45.8	46.4	46.4	46.51	45.8	1,578
December 09, 2025	46.27	46.03	46.03	46.27	45.88	5
December 08, 2025	45.92	45.75	45.75	45.92	45.75	150
December 05, 2025	46.31	46.09	46.09	46.38	45.94	363
December 04, 2025	45.04	45.78	45.78	46.16	45.04	18
December 03, 2025	45.39	45.48	45.48	45.51	45.18	2
December 02, 2025	45.36	44.84	44.84	45.36	44.84	197
December 01, 2025	44.86	45.28	45.28	45.4	44.81	451
November 28, 2025	44.94	44.81	44.81	45.02	44.59	101
November 27, 2025	45.41	44.7	44.98	45.41	44.7	19
November 26, 2025	45.25	45.34	45.34	45.34	44.92	34

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