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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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