Xtrackers II USD Emerging Markets Bond UCITS ETF - XUEM.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	10.35	10.36	10.36	10.36	10.34	257
January 12, 2026	10.32	10.35	10.35	10.36	10.32	713
January 09, 2026	10.34	10.38	10.38	10.38	10.34	4,324
January 08, 2026	10.33	10.34	10.34	10.34	10.31	62,184
January 07, 2026	10.36	10.33	10.33	10.36	10.33	16,893
January 06, 2026	10.3	10.33	10.33	10.33	10.3	1,684
January 05, 2026	10.27	10.31	10.31	10.34	10.27	6,205
January 02, 2026	10.29	10.25	10.25	10.3	10.25	2,434
December 30, 2025	10.26	10.26	10.26	10.27	10.25	4,652
December 29, 2025	10.22	10.27	10.27	10.27	10.22	752
December 23, 2025	10.25	10.23	10.23	10.25	10.21	584
December 22, 2025	10.26	10.24	10.24	10.26	10.24	1,245
December 19, 2025	10.27	10.27	10.27	10.29	10.26	3,113
December 18, 2025	10.23	10.26	10.26	10.26	10.23	2,824
December 17, 2025	10.26	10.21	10.21	10.26	10.21	33,749
December 16, 2025	10.21	10.21	10.21	10.23	10.21	210
December 15, 2025	10.25	10.22	10.22	10.25	10.21	148
December 12, 2025	10.21	10.21	10.21	10.22	10.2	7,831
December 11, 2025	10.23	10.13	10.13	10.24	10.13	7,831
December 10, 2025	10.23	10.26	10.26	10.27	10.23	280
December 09, 2025	10.26	10.25	10.25	10.27	10.25	87
December 08, 2025	10.27	10.28	10.28	10.28	10.27	3,165
December 05, 2025	10.3	10.31	10.31	10.31	10.29	3,720
December 04, 2025	10.29	10.29	10.29	10.31	10.28	7,771
December 03, 2025	10.31	10.31	10.31	10.31	10.29	4,041
December 02, 2025	10.29	10.31	10.31	10.32	10.29	1,355
December 01, 2025	10.32	10.3	10.3	10.32	10.28	685
November 28, 2025	10.37	10.33	10.33	10.37	10.33	120
November 27, 2025	10.34	10.33	10.33	10.35	10.33	2,958
November 26, 2025	10.32	10.33	10.33	10.35	10.32	1,702
November 25, 2025	10.36	10.34	10.34	10.38	10.32	2,454
November 24, 2025	10.37	10.36	10.36	10.37	10.33	903
November 21, 2025	10.32	10.36	10.36	10.36	10.3	141
November 20, 2025	10.35	10.34	10.34	10.36	10.33	1,444
November 19, 2025	10.26	10.32	10.32	10.32	10.26	1,043
November 18, 2025	10.38	10.4	10.27	10.4	10.38	316
November 17, 2025	10.4	10.41	10.27	10.42	10.4	530
November 14, 2025	10.36	10.38	10.38	10.39	10.33	3,915
November 13, 2025	10.42	10.37	10.37	10.43	10.37	254
November 12, 2025	10.45	10.43	10.43	10.45	10.43	193
November 11, 2025	10.44	10.42	10.42	10.44	10.42	1,733
November 10, 2025	10.4	10.43	10.43	10.45	10.4	345
November 07, 2025	10.45	10.38	10.38	10.45	10.38	646
November 06, 2025	10.43	10.43	10.43	10.46	10.43	393
November 05, 2025	10.49	10.47	10.47	10.49	10.46	2,892
November 04, 2025	10.44	10.48	10.48	10.49	10.44	4,164
November 03, 2025	12.05	12.05	12.05	12.05	12.05	3,187
October 31, 2025	10.42	10.47	10.47	10.47	10.42	552
October 30, 2025	10.39	10.44	10.44	10.44	10.39	28
October 29, 2025	10.43	10.39	10.39	10.43	10.38	1,809
October 28, 2025	10.4	10.39	10.39	10.4	10.39	1
October 27, 2025	10.38	10.39	10.39	10.41	10.37	34
October 24, 2025	10.35	10.34	10.34	10.35	10.34	438
October 23, 2025	10.36	10.34	10.34	10.36	10.33	2,229
October 22, 2025	10.36	10.33	10.33	10.38	10.33	71
October 21, 2025	10.32	10.38	10.38	10.38	10.32	722
October 20, 2025	10.27	10.3	10.3	10.31	10.26	309
October 17, 2025	10.2	10.23	10.23	10.23	10.2	1,019
October 16, 2025	10.25	10.24	10.24	10.26	10.24	343
October 15, 2025	10.25	10.26	10.26	10.28	10.21	420

Xtrackers II USD Emerging Markets Bond UCITS ETF (XUEM.DE) XETRA