Xtrackers MSCI Emerging Markets ESG UCITS ETF 1C (XZEM.DE) XETRA

Currency In EUR

XZEM.DE Historical Return

If you invested €1000 in Xtrackers MSCI Emerging Markets ESG UCITS ETF (XZEM.DE) since IPO date, it would be worth €1,270.87 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €1,177.29, while €1000 invested 1 year ago would be worth €1,172.71. This corresponds to total returns of 27.09%, 17.73%, 17.27%, respectively, with annualized returns of 3.59%, 3.32%, 17.27%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

XZEM.DE Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	58.23	57.24	57.24	58.27	56.96	25,072
July 30, 2026	55.04	56.21	56.21	56.45	54.76	50,123
July 29, 2026	55.78	55.55	55.55	56.05	55.26	22,725
July 28, 2026	56.32	56.48	56.48	56.48	55.88	33,830
July 27, 2026	58	56.63	56.63	58.1	56.63	20,185
July 24, 2026	57.48	57.57	57.57	57.75	57	3,336
July 23, 2026	58.67	57.73	57.73	58.83	57.73	27,049
July 22, 2026	57.99	58.56	58.56	58.56	57.7	2,231
July 21, 2026	58.66	58.92	58.92	58.92	58.5	8,699
July 20, 2026	57.5	58.01	58.01	58.32	57.47	9,776
July 17, 2026	56.51	57.09	57.09	57.17	56	19,074
July 16, 2026	58.8	58.21	58.21	58.83	57.89	37,049
July 15, 2026	59.92	59.07	59.07	59.92	59	10,966
July 14, 2026	58.49	58.94	58.94	59.03	58.23	11,341
July 13, 2026	58.58	58.64	58.64	58.77	58.4	8,499
July 10, 2026	60.08	60.31	60.31	60.31	59.75	12,770
July 09, 2026	59.35	60.37	60.37	60.37	59.35	6,024
July 08, 2026	59.11	59.18	59.18	59.57	58.12	22,784
July 07, 2026	59.48	58.72	58.72	59.53	58.55	16,241
July 06, 2026	60.22	60.51	60.51	60.51	60.01	9,734
July 03, 2026	60.13	60.41	60.41	60.41	59.96	2,845
July 02, 2026	59.02	59.15	59.15	60.1	58.68	14,561
July 01, 2026	60.71	60.6	60.6	60.79	60.09	20,991
June 30, 2026	60.69	61.04	61.04	61.22	60.4	3,508
June 29, 2026	60.34	59.91	59.91	60.46	59.33	21,156
June 26, 2026	59.87	60.32	60.32	60.32	58.99	6,024
June 25, 2026	61.65	61.07	61.07	62.1	60.68	21,582
June 24, 2026	60.7	60.62	60.62	60.99	60.36	24,362
June 23, 2026	61	61.37	61.37	61.43	60.5	35,106
June 22, 2026	63.45	64.16	64.16	64.33	63.4	15,108
June 19, 2026	62.61	62.45	62.45	62.74	62.42	2,625
June 18, 2026	61.9	62.56	62.56	62.68	61.8	18,350
June 17, 2026	61.13	61.36	61.36	61.36	60.9	26,725
June 16, 2026	60.91	60.73	60.73	61.19	60.41	18,596
June 15, 2026	60.6	61.3	61.3	61.3	60.58	38,504
June 12, 2026	58.65	59.63	59.63	59.69	58.62	16,886
June 11, 2026	57.54	57.89	57.89	58.12	57.46	41,260
June 10, 2026	57.68	57.52	57.52	58.19	56.92	15,656
June 09, 2026	58.82	57.39	57.39	59.07	57.39	94,036
June 08, 2026	57.08	58.11	58.11	58.13	56.28	31,854
June 05, 2026	58.6	57.69	57.69	58.78	57.69	28,115
June 04, 2026	59.88	59.78	59.78	59.89	59.09	26,616
June 03, 2026	61.52	60.55	60.55	61.52	60.53	16,350
June 02, 2026	61.41	61.76	61.76	61.76	61.15	32,792
June 01, 2026	60.43	60.57	60.57	60.57	59.93	34,704
May 29, 2026	60.05	59.48	59.48	60.06	59.48	21,437
May 28, 2026	59.31	59.64	59.64	59.64	58.89	26,505
May 27, 2026	59.58	59.56	59.56	60.02	59.44	29,123
May 26, 2026	59.3	59.56	59.56	59.74	59.18	48,748
May 25, 2026	59	59.4	59.4	59.58	59	35,049
May 22, 2026	58.77	58.58	58.58	58.77	58.13	6,755
May 21, 2026	58.11	58.08	58.08	58.35	57.96	1,843
May 20, 2026	57.84	58.34	58.34	58.54	57.79	14,650
May 19, 2026	58.18	57.8	57.8	58.31	57.7	18,173
May 18, 2026	58.39	58.38	58.38	58.74	58.1	19,830
May 15, 2026	59.22	58.92	58.92	59.22	58.54	20,874
May 14, 2026	59.5	60.05	60.05	60.05	59.38	5,382
May 13, 2026	59.15	59.62	59.62	59.68	58.67	39,780
May 12, 2026	58.98	58.33	58.33	58.98	58.02	9,527
May 11, 2026	59.51	59.72	59.72	59.72	59.37	4,636