Xtrackers MSCI Emerging Markets ESG UCITS ETF - XZEM.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	52.88	53.6	53.6	53.79	52.58	8,037
October 16, 2025	54.18	54.2	54.2	54.27	54.02	7,227
October 15, 2025	53.96	54	54	54.22	53.94	3,522
October 14, 2025	52.91	53.37	53.37	53.37	52.79	10,264
October 13, 2025	53.21	53.89	53.89	53.95	53.21	11,842
October 10, 2025	54.19	52.48	52.48	54.29	52.48	6,072
October 09, 2025	54.61	54.37	54.37	54.68	54.3	12,470
October 08, 2025	54.06	54.59	54.59	54.59	54.06	8,939
October 07, 2025	54.51	54.15	54.15	54.7	54.15	7,638
October 06, 2025	53.95	54.36	54.36	54.36	53.95	10,865
October 03, 2025	53.99	53.93	53.93	54.16	53.92	25,859
October 02, 2025	53.87	54.01	54.01	54.06	53.8	4,401
October 01, 2025	52.81	53.49	53.49	53.49	52.78	11,836
September 30, 2025	52.88	52.92	52.92	53.08	52.88	4,441
September 29, 2025	52.77	52.94	52.94	53.05	52.74	14,850
September 26, 2025	52.24	52.28	52.28	52.3	52.02	17,078
September 25, 2025	52.52	52.67	52.67	52.79	52.29	9,533
September 24, 2025	52.7	52.77	52.77	52.94	52.7	23,351
September 23, 2025	52.33	52.6	52.6	52.73	52.3	8,323
September 22, 2025	52.48	52.42	52.42	52.5	52.32	9,079
September 19, 2025	52.32	52.46	52.46	52.57	52.32	6,739
September 18, 2025	52.32	52.57	52.57	52.65	52.3	21,387
September 17, 2025	52.35	52.46	52.46	52.5	52.31	5,373
September 16, 2025	52.15	51.89	51.89	52.15	51.82	17,642
September 15, 2025	51.99	52.04	52.04	52.14	51.88	5,014
September 12, 2025	51.77	51.72	51.72	51.9	51.71	4,269
September 11, 2025	51.32	51.61	51.61	51.61	51.24	7,595
September 10, 2025	51.31	51.23	51.23	51.35	51.13	3,554
September 09, 2025	50.45	50.7	50.7	50.78	50.45	16,558
September 08, 2025	50.01	50.06	50.06	50.1	49.91	3,525
September 05, 2025	49.9	49.55	49.55	49.9	49.53	6,944
September 04, 2025	49.29	49.35	49.35	49.45	49.27	2,192
September 03, 2025	49.6	49.55	49.55	49.74	49.53	2,043
September 02, 2025	49.58	49.37	49.37	49.6	49.18	2,422
September 01, 2025	49.58	49.56	49.56	49.64	49.5	5,071
August 29, 2025	49.28	49.34	49.34	49.38	49.02	16,364
August 28, 2025	49.38	49.45	49.45	49.45	49.17	7,527
August 27, 2025	49.91	49.51	49.51	49.91	49.5	5,329
August 26, 2025	50.14	50.02	50.02	50.15	50.01	1,277
August 25, 2025	50.27	50.21	50.21	50.27	50	2,458
August 22, 2025	49.51	49.95	49.95	49.97	49.51	2,372
August 21, 2025	49.37	49.58	49.58	49.58	49.26	1,411
August 20, 2025	49.47	49.29	49.29	49.47	49.11	2,941
August 19, 2025	49.82	49.63	49.63	49.82	49.63	668
August 18, 2025	49.97	49.82	49.82	49.97	49.74	578
August 15, 2025	49.85	49.43	49.43	49.85	49.43	3,178
August 14, 2025	49.91	49.68	49.68	49.98	49.67	3,409
August 13, 2025	49.91	50.11	50.11	50.24	49.91	9,146
August 12, 2025	49.46	49.52	49.52	49.54	49.3	8,524
August 11, 2025	49.19	49.4	49.4	49.52	49.19	3,841
August 08, 2025	49.21	49.09	49.09	49.24	49.08	1,052
August 07, 2025	49.34	49.27	49.27	49.56	49.19	2,335
August 06, 2025	48.88	48.68	48.68	49	48.61	5,152
August 05, 2025	49.31	48.89	48.89	49.31	48.89	5,122
August 04, 2025	48.73	48.81	48.81	48.91	48.7	44,292
August 01, 2025	49.25	48.45	48.45	49.25	48.34	11,917
July 31, 2025	49.7	49.62	49.62	49.81	49.55	5,333
July 30, 2025	49.52	49.59	49.59	49.68	49.49	4,719
July 29, 2025	49.55	49.64	49.64	49.83	49.52	4,448
July 28, 2025	49.29	49.42	49.42	49.42	49.25	2,306

Xtrackers MSCI Emerging Markets ESG UCITS ETF (XZEM.DE) XETRA