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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	10.11	10.05	10.05	10.11	10.04	1,445
August 14, 2025	10.1	10.11	10.11	10.11	10.1	923
August 13, 2025	10.05	10.06	10.06	10.06	10.04	402
August 12, 2025	10.09	10.05	10.05	10.11	10.05	4,342
August 11, 2025	10.04	10.1	10.1	10.1	10.04	2
August 08, 2025	10.04	10.02	10.02	10.07	10.02	80,182
August 07, 2025	10.02	10.06	10.06	10.06	10.02	4,100
August 06, 2025	10.08	10.03	10.03	10.09	10.03	1,686
August 05, 2025	10.11	10.09	10.09	10.12	10.09	2,919
August 04, 2025	10.04	10.08	10.08	10.08	10.04	2,924
August 01, 2025	10.15	10.07	10.07	10.16	10.03	2,929
July 31, 2025	10.15	10.15	10.15	10.16	10.15	184
July 30, 2025	10.05	10.1	10.1	10.11	10.05	4,467
July 29, 2025	10.03	10.06	10.06	10.06	10.01	5,232
July 28, 2025	9.87	9.95	9.95	9.95	9.87	1
July 25, 2025	9.83	9.86	9.86	9.86	9.83	225
July 24, 2025	9.82	9.81	9.81	9.82	9.81	656
July 23, 2025	9.83	9.85	9.85	9.85	9.82	2,672
July 22, 2025	9.85	9.84	9.84	9.86	9.84	1,697
July 21, 2025	9.87	9.86	9.86	9.89	9.86	1,735
July 18, 2025	9.87	9.86	9.86	9.87	9.85	343
July 17, 2025	9.87	9.89	9.89	9.89	9.87	1,589
July 16, 2025	9.85	9.74	9.74	9.9	9.74	2,730
July 15, 2025	9.84	9.86	9.86	9.86	9.82	915
July 14, 2025	9.81	9.8	9.8	9.81	9.79	820
July 11, 2025	9.84	9.81	9.81	9.84	9.81	741
July 10, 2025	9.82	9.86	9.86	9.86	9.82	361
July 09, 2025	9.76	9.81	9.81	9.81	9.76	1,711
July 08, 2025	9.78	9.78	9.78	9.81	9.78	191
July 07, 2025	9.82	9.8	9.8	9.82	9.8	441
July 04, 2025	9.8	9.79	9.79	9.8	9.79	1,474
July 03, 2025	9.78	9.8	9.8	9.8	9.78	600
July 02, 2025	9.79	9.77	9.77	9.8	9.77	1,560
July 01, 2025	9.8	9.78	9.78	9.8	9.76	1,336
June 30, 2025	9.75	9.77	9.77	9.81	9.75	453
June 27, 2025	9.8	9.77	9.77	9.8	9.76	1,046
June 26, 2025	9.78	9.77	9.77	9.78	9.74	1,136
June 25, 2025	9.85	9.81	9.81	9.85	9.81	1,136
June 24, 2025	9.84	9.82	9.82	9.84	9.81	731
June 23, 2025	9.86	9.84	9.84	9.88	9.83	518
June 20, 2025	9.84	9.84	9.84	9.84	9.82	880
June 19, 2025	9.87	9.86	9.86	9.87	9.85	1,146
June 18, 2025	9.81	9.83	9.83	9.87	9.81	1,412
June 17, 2025	9.77	9.83	9.83	9.83	9.77	2,084
June 16, 2025	9.79	9.79	9.79	9.79	9.78	655
June 13, 2025	9.81	9.78	9.78	9.86	9.78	696
June 12, 2025	9.86	9.82	9.82	9.86	9.79	3,585
June 11, 2025	9.93	9.87	9.87	9.93	9.87	118
June 10, 2025	9.93	9.89	9.89	9.93	9.89	420
June 09, 2025	9.87	9.88	9.88	9.88	9.87	47
June 06, 2025	9.87	9.88	9.88	9.89	9.87	543
June 05, 2025	9.9	9.86	9.86	9.92	9.84	1,039
June 04, 2025	9.89	9.89	9.89	9.89	9.87	1,539
June 03, 2025	9.83	9.89	9.89	9.89	9.83	685
June 02, 2025	9.85	9.8	9.8	9.85	9.8	646
May 30, 2025	9.9	9.89	9.89	9.92	9.89	2,131
May 29, 2025	9.93	9.87	9.87	9.93	9.87	1,141
May 28, 2025	9.9	9.9	9.9	9.92	9.89	1,015
May 27, 2025	9.85	9.89	9.89	9.89	9.85	36
May 26, 2025	9.75	9.81	9.81	9.82	9.75	1,164

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