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
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
November 25, 2025	44.84	44.71	44.71	44.84	44.71	3
November 24, 2025	44.67	44.62	44.62	44.67	44.47	36
November 21, 2025	44.68	44.43	44.43	44.68	44.39	25
November 20, 2025	45.44	45.12	45.12	45.44	45.12	3
November 19, 2025	45.3	45.11	45.11	45.43	45.07	39
November 18, 2025	44.61	45.12	45.12	45.29	44.61	9,071
November 17, 2025	46.21	45.66	45.66	46.21	45.41	9,177
November 14, 2025	45.79	46.14	46.14	46.14	45.35	105
November 13, 2025	46.72	46.35	46.35	46.72	46.35	3
November 12, 2025	45.9	45.93	45.93	46.22	45.72	3
November 11, 2025	44.3	45.55	45.55	46.18	44.3	11,172
November 10, 2025	45.46	45.62	45.62	46.12	45.46	6,454
November 07, 2025	45.31	45.29	45.29	45.31	45.29	1,759
November 06, 2025	45.57	45.24	45.24	45.57	45.24	70
November 05, 2025	45	45.21	45.21	45.21	44.41	40
November 04, 2025	44.94	44.87	44.87	45.02	44.87	46
November 03, 2025	45.69	45.52	45.52	45.69	45.06	208
October 31, 2025	45.37	45.24	45.24	45.52	45.09	31
October 30, 2025	45.66	45.77	45.77	45.77	45.66	24
October 29, 2025	46.38	46.69	46.69	46.69	46.37	70
October 28, 2025	46.08	46.22	46.22	46.22	46.08	50
October 27, 2025	46.44	45.88	45.88	46.49	45.65	238
October 24, 2025	46.04	45.95	45.95	46.17	45.92	19
October 23, 2025	45.89	45.88	45.88	46.08	45.25	38
October 22, 2025	45.45	45.37	45.37	45.45	45.09	8
October 21, 2025	45.65	45.07	45.07	45.65	44.93	18
October 20, 2025	45.11	45.45	45.45	45.56	45.02	20
October 17, 2025	44.53	44.84	44.84	45.18	44.53	141
October 16, 2025	45.73	45.49	45.49	45.73	45.46	3
October 15, 2025	45.08	45.32	45.32	45.54	44.93	58
October 14, 2025	44.81	44.8	44.8	45.12	44.5	166
October 13, 2025	45.57	45.24	45.24	45.57	45.01	82
October 10, 2025	45.64	44.93	44.93	45.66	44.93	102
October 09, 2025	45.93	45.52	45.52	45.94	45.52	149
October 08, 2025	45.32	45.71	45.71	45.77	45.25	338
October 07, 2025	45.33	45.16	45.16	45.33	45.08	47
October 06, 2025	45.57	45.02	45.02	45.58	44.79	36
October 03, 2025	44.5	45.14	45.14	45.14	44.5	14
October 02, 2025	45.33	44.56	44.56	45.33	44.56	10
October 01, 2025	44.25	44.93	44.93	45.69	44.25	1,090
September 30, 2025	44.4	44.53	44.53	44.54	44.24	662
September 29, 2025	44.11	44.3	44.3	44.35	44.05	24
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

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