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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 14, 2025	10.28	10.25	10.25	10.28	10.25	2
October 13, 2025	10.18	10.25	10.25	10.25	10.18	1,204
October 10, 2025	10.27	10.16	10.16	10.28	10.16	2,565
October 09, 2025	10.23	10.26	10.26	10.26	10.23	167
October 08, 2025	10.22	10.23	10.23	10.23	10.2	468
October 07, 2025	10.17	10.17	10.17	10.19	10.17	522
October 06, 2025	10.13	10.14	10.14	10.2	10.13	3,377
October 03, 2025	10.13	10.12	10.12	10.13	10.12	243
October 02, 2025	10.11	10.15	10.15	10.15	10.11	433
October 01, 2025	10.05	10.11	10.11	10.11	10.05	433
September 30, 2025	10.11	10.1	10.1	10.14	10.08	2,417
September 29, 2025	10.1	10.11	10.11	10.13	10.1	98
September 26, 2025	10.13	10.12	10.12	10.15	10.12	9,133
September 25, 2025	10.1	10.14	10.14	10.14	10.09	6,069
September 24, 2025	10.07	10.11	10.11	10.12	10.07	3,005
September 23, 2025	10.05	10.05	10.05	10.05	10.03	135
September 22, 2025	10.05	10.03	10.03	10.05	10.02	12,826
September 19, 2025	10.03	10.05	10.05	10.08	10.03	25,889
September 18, 2025	10.07	10.05	10.05	10.07	10.04	463
September 17, 2025	10.04	10.03	10.03	10.05	10.03	683
September 16, 2025	10.08	10.02	10.02	10.08	10.02	53
September 15, 2025	10.1	10.09	10.09	10.11	10.08	178
September 12, 2025	10.09	10.1	10.1	10.12	10.09	380
September 11, 2025	10.11	10.12	10.12	10.14	10.1	583
September 10, 2025	10.07	10.06	10.06	10.07	10.05	285
September 09, 2025	10.01	10.03	10.03	10.03	10.01	496
September 08, 2025	10.06	10.02	10.02	10.06	10	565
September 05, 2025	10.04	10.01	10.01	10.05	10.01	2,482
September 04, 2025	10	10.03	10.03	10.03	10	1,308
September 03, 2025	9.96	9.98	9.98	9.99	9.96	134
September 02, 2025	9.92	9.93	9.93	9.97	9.92	3,722
September 01, 2025	9.94	9.94	9.94	9.96	9.91	19,223
August 29, 2025	9.99	9.98	9.98	10.01	9.96	6,932
August 28, 2025	9.97	10	10	10	9.96	3,515
August 27, 2025	9.97	9.98	9.98	10.01	9.97	180
August 26, 2025	9.99	9.97	9.97	9.99	9.97	165
August 25, 2025	9.96	9.96	9.96	9.97	9.94	3,005
August 22, 2025	9.98	9.94	9.94	9.98	9.94	2,210
August 21, 2025	9.98	9.97	9.97	9.99	9.96	1,321
August 20, 2025	10.02	9.96	9.96	10.02	9.96	4,862
August 19, 2025	10.09	10.1	9.96	10.1	10.08	3,155
August 18, 2025	10.08	10.08	9.95	10.1	10.08	939

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