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

44.28

+0.235(+0.53%)

Updated at September 29 09:32AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 202543.8344.0544.0544.0543.2454
September 25, 202544.0843.5843.5844.0843.52,880
September 24, 202544.4743.8943.8944.4743.891,093
September 23, 202544.0244.4644.4644.5243.952,631
September 22, 202544.0143.8443.8444.0343.841,398
September 19, 202544.4243.8943.8944.4243.82132
September 18, 202544.444.2844.2844.444.0124
September 17, 202544.2743.9243.9244.2743.722,799
September 16, 202543.9443.8243.8244.143.5673
September 15, 202543.5943.7143.7143.943.26147
September 12, 202543.5843.3343.3343.5943.334
September 11, 202542.943.3543.3543.3542.95
September 10, 202542.9842.9442.9443.0942.943
September 09, 202543.3443.143.143.3642.7942
September 08, 202543.1143.0443.0443.1142.964
September 05, 202542.4242.6542.6543.0342.4232
September 04, 202541.9842.1742.1742.6241.988
September 03, 202542.5342.4342.4342.5942.224
September 02, 202542.5442.2442.2442.5442.0915
September 01, 202543.4742.6942.6943.4742.697
August 29, 202543.4442.942.943.4442.77139
August 28, 202543.5543.1543.1543.7343.036
August 27, 202543.9243.2243.2243.9242.9513
August 26, 202544.1443.7943.7944.1443.56633
August 22, 202543.9644.3744.3744.4343.78294
August 21, 202544.1643.9343.9344.1643.86234
August 20, 202544.1643.8843.8844.1643.889
August 19, 202544.2843.9743.9744.2943.9737
August 18, 202544.7543.943.944.7543.98
August 15, 202544.7744.3744.3744.7744.378
August 14, 202544.944.0944.0944.944.093
August 13, 202544.5344.5844.5844.7443.92434
August 12, 202544.0244.1844.1844.1843.46425
August 11, 202544.1543.7543.7544.1543.621
August 08, 202543.9243.8643.8643.9243.4116
August 07, 202543.4143.5643.5643.8543.417
August 06, 202543.2543.2943.2943.3842.67293
August 05, 202543.2842.7942.7943.2842.636
August 04, 202542.7142.8442.8442.8442.1121
August 01, 202542.1142.0542.0542.641.73132
July 31, 202542.7442.742.743.2942.619
July 30, 202542.6242.9942.9943.2942.6241
July 29, 202543.0342.9642.9643.1342.44260
July 28, 202543.3742.9242.9243.6642.92119
July 25, 202543.643.2243.2243.643.186
July 24, 202543.7443.5243.5243.7443.350
July 23, 202543.4943.5143.5143.6642.9130
July 22, 202543.3442.9542.9543.3442.8149
July 21, 202542.8443.1843.1843.3742.84260
July 18, 202542.8643.0843.0843.1142.7795
July 17, 202542.2542.5542.5542.8141.744
July 16, 202541.3542.1342.1342.1341.3513
July 15, 202541.8241.6141.6142.0141.618
July 14, 202541.6341.4441.4441.6341.2458
July 11, 202542.0241.4841.4842.0241.3932
July 10, 202542.3241.9541.9542.3241.776
July 09, 202542.241.9341.9342.241.7910
July 08, 202541.9941.7241.7241.9941.559
July 07, 202541.7341.6641.6641.7941.1747
July 04, 202542.1941.7641.7642.1941.6161