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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	10.33	10.3	10.3	10.33	10.3	1,117
February 19, 2026	10.31	10.31	10.31	10.31	10.31	5
February 18, 2026	10.23	10.29	10.29	10.29	10.23	741
February 17, 2026	10.41	10.41	10.41	10.44	10.41	1,830
February 16, 2026	10.37	10.39	10.39	10.39	10.37	365
February 13, 2026	10.33	10.35	10.35	10.37	10.33	6
February 12, 2026	10.3	10.32	10.32	10.32	10.29	232
February 11, 2026	10.28	10.3	10.3	10.3	10.28	852
February 10, 2026	10.24	10.28	10.28	10.28	10.24	48
February 09, 2026	10.28	10.25	10.25	10.28	10.24	15,300
February 06, 2026	10.33	10.3	10.3	10.33	10.3	710
February 05, 2026	10.28	10.31	10.31	10.31	10.28	110
February 04, 2026	10.2	10.28	10.28	10.29	10.2	3,992
February 03, 2026	10.26	10.26	10.26	10.3	10.26	445
February 02, 2026	10.23	10.28	10.28	10.29	10.21	3,688
January 30, 2026	10.13	10.21	10.21	10.21	10.13	916
January 29, 2026	10.14	10.15	10.15	10.16	10.12	42
January 28, 2026	10.13	10.17	10.17	10.18	10.12	6,889
January 27, 2026	10.24	10.14	10.14	10.24	10.14	3,368
January 26, 2026	10.24	10.22	10.22	10.25	10.22	221
January 23, 2026	10.33	10.29	10.29	10.33	10.29	10,437
January 22, 2026	10.36	10.31	10.31	10.36	10.31	392
January 21, 2026	10.27	10.31	10.31	10.31	10.26	1,543
January 20, 2026	10.3	10.25	10.25	10.3	10.22	1,876
January 19, 2026	10.39	10.35	10.35	10.39	10.34	511
January 16, 2026	10.4	10.42	10.42	10.42	10.4	2,383
January 15, 2026	10.37	10.42	10.42	10.43	10.37	688
January 14, 2026	10.35	10.35	10.35	10.37	10.34	11,010
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

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