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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	12.02	11.99	11.99	12.03	11.98	2,600
December 03, 2025	12.02	12.02	12.02	12.02	12.02	0
December 02, 2025	11.97	11.96	11.96	11.98	11.94	8,430
December 01, 2025	11.98	11.96	11.96	11.98	11.96	8,156
November 28, 2025	12.03	12.03	12.03	12.03	12.03	2
November 27, 2025	11.99	11.99	11.99	12	11.99	1
November 26, 2025	11.99	11.97	11.97	11.99	11.97	0
November 25, 2025	11.96	11.95	11.95	11.96	11.95	1,900
November 24, 2025	11.98	11.94	11.94	11.98	11.94	0
November 21, 2025	11.93	11.91	11.91	11.93	11.91	2
November 20, 2025	11.97	11.92	11.92	11.97	11.92	1
November 19, 2025	11.91	11.9	11.9	11.91	11.88	1
November 18, 2025	12.07	12.05	11.89	12.07	12.02	1
November 17, 2025	12.07	12.06	11.91	12.07	12.06	1
November 14, 2025	12.05	12.07	11.91	12.07	12.02	1,129
November 13, 2025	12.1	12.07	11.91	12.1	12.07	4,441
November 12, 2025	12.1	12.09	11.94	12.1	12.09	629
November 11, 2025	12.09	12.09	11.93	12.09	12.09	244
November 10, 2025	12.05	12.06	11.9	12.07	12.05	1
November 07, 2025	12.05	12.02	12.02	12.05	12.02	8,001
November 06, 2025	12.07	12.04	12.04	12.07	12.04	0
November 05, 2025	12.06	12.01	12.01	12.06	12.01	301
November 04, 2025	12.06	12.05	12.05	12.06	12.05	4
November 03, 2025	12.07	12.06	12.06	12.07	12.06	4
October 31, 2025	12.03	12.07	12.07	12.07	12.03	8,002
October 30, 2025	12.05	12.08	12.08	12.08	12.05	3
October 29, 2025	12.14	12.12	12.12	12.14	12.11	1,206
October 28, 2025	12.13	12.11	12.11	12.13	12.11	12
October 27, 2025	12.1	12.1	12.1	12.14	12.1	0
October 24, 2025	12.02	12.02	12.02	12.03	12.02	27,001
October 23, 2025	12.02	11.99	11.99	12.02	11.99	0
October 22, 2025	12.02	12	12	12.02	12	0
October 21, 2025	12.05	12.05	12.05	12.05	12.05	0
October 20, 2025	11.84	12	12	12	11.84	4,658
October 17, 2025	11.96	11.93	11.93	11.96	11.93	3
October 16, 2025	11.95	11.95	11.95	11.95	11.95	0
October 15, 2025	11.92	11.94	11.94	11.94	11.92	1
October 14, 2025	11.87	11.88	11.88	11.88	11.87	21
October 13, 2025	11.84	11.86	11.86	11.86	11.84	6
October 10, 2025	11.9	11.83	11.83	11.9	11.83	5
October 09, 2025	11.87	11.87	11.87	11.87	11.87	0
October 08, 2025	11.89	11.89	11.89	11.89	11.87	6,689
October 07, 2025	11.86	11.87	11.87	11.87	11.86	659
October 06, 2025	11.89	11.87	11.87	11.89	11.87	1,031
October 03, 2025	11.89	11.91	11.91	11.91	11.89	315
October 02, 2025	11.86	11.86	11.86	11.86	11.86	0
October 01, 2025	11.83	11.85	11.85	11.85	11.83	1
September 30, 2025	11.87	11.84	11.84	11.87	11.84	2
September 29, 2025	11.88	11.86	11.86	11.88	11.86	200
September 26, 2025	11.85	11.84	11.84	11.87	11.84	501
September 25, 2025	11.85	11.85	11.85	11.85	11.85	1,229
September 24, 2025	11.89	11.87	11.87	11.89	11.87	604
September 23, 2025	11.85	11.85	11.85	11.85	11.85	0
September 22, 2025	11.81	11.82	11.82	11.82	11.81	25,594
September 19, 2025	11.83	11.8	11.8	11.83	11.8	1
September 18, 2025	11.84	11.84	11.84	11.84	11.84	0
September 17, 2025	11.89	11.89	11.89	11.89	11.89	0
September 16, 2025	11.95	11.86	11.86	11.95	11.86	2
September 15, 2025	11.87	11.87	11.87	11.87	11.87	0
September 12, 2025	11.88	11.83	11.83	11.88	11.83	1

Xtrackers II USD Emerging Markets Bond UCITS ETF (XUEM.L) LSE