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

51.24

+0.235(+0.46%)

Updated at January 15 03:03PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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