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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	58.43	58.74	58.74	58.91	58.19	13,010
February 19, 2026	58.69	58.53	58.53	58.71	58.24	7,928
February 18, 2026	58.35	58.92	58.92	58.92	58.35	12,967
February 17, 2026	58.26	58.27	58.27	58.28	57.71	18,627
February 16, 2026	58.43	58.34	58.34	58.49	58.09	14,376
February 13, 2026	58.19	57.87	57.87	58.19	57.5	10,995
February 12, 2026	58.92	58.5	58.5	59.12	58.17	6,427
February 11, 2026	58.46	58.75	58.75	58.88	58.36	10,616
February 10, 2026	58	58.23	58.23	58.23	57.9	17,155
February 09, 2026	57.46	57.98	57.98	57.98	57.14	71,324
February 06, 2026	56.5	57.36	57.36	57.36	56.5	19,178
February 05, 2026	56.92	56.79	56.79	56.93	56.12	25,875
February 04, 2026	57.3	56.78	56.78	57.3	56.72	19,861
February 03, 2026	57.29	57.45	57.45	57.45	57.12	8,312
February 02, 2026	56	57.45	57.45	57.45	55.86	7,628
January 30, 2026	56.72	56.94	56.94	57.09	56.65	40,689
January 29, 2026	57.61	56.99	56.99	57.77	56.65	26,965
January 28, 2026	57.78	57.53	57.53	57.78	57.36	12,381
January 27, 2026	57.32	57.23	57.23	57.39	57.14	9,585
January 26, 2026	56.77	56.9	56.9	56.95	56.6	53,103
January 23, 2026	57.29	57.23	57.23	57.31	57	35,577
January 22, 2026	56.99	57.45	57.45	57.6	56.99	10,810
January 21, 2026	56.3	56.88	56.88	56.88	56.13	10,025
January 20, 2026	56.5	56.25	56.25	56.5	55.82	44,262
January 19, 2026	56.82	56.85	56.85	56.85	56.7	13,684
January 16, 2026	57.11	56.85	56.85	57.11	56.74	6,296
January 15, 2026	56.71	57.37	57.37	57.42	56.71	13,310
January 14, 2026	56.73	56.55	56.55	56.79	56.39	8,937
January 13, 2026	56.48	56.86	56.86	56.86	56.42	12,254
January 12, 2026	55.92	56.56	56.56	56.57	55.84	20,771
January 09, 2026	55.4	55.82	55.82	55.82	55.4	7,310
January 08, 2026	55.11	55.43	55.43	55.52	55.09	25,305
January 07, 2026	55.48	55.37	55.37	55.49	55.08	4,592
January 06, 2026	55.59	55.89	55.89	56.01	55.54	12,671
January 05, 2026	55.26	55.31	55.31	55.31	55	13,406
January 02, 2026	54.51	54.56	54.56	54.66	54.38	13,973
December 30, 2025	53.38	53.52	53.52	53.52	53.3	2,878
December 29, 2025	53.81	53.16	53.16	53.81	52.98	9,140
December 23, 2025	52.85	52.98	52.98	52.98	52.71	6,802
December 22, 2025	52.89	52.68	52.68	52.89	52.67	24,649
December 19, 2025	52.46	52.98	52.98	52.98	52.44	3,066
December 18, 2025	51.91	52.45	52.45	52.45	51.91	9,596
December 17, 2025	52.15	51.67	51.67	52.35	51.67	4,389
December 16, 2025	51.95	51.95	51.95	52.03	51.73	34,545
December 15, 2025	52.6	52.54	52.54	52.71	52.42	6,287
December 12, 2025	53.31	52.6	52.6	53.31	52.48	9,822
December 11, 2025	53.04	53.01	53.01	53.18	52.88	131,020
December 10, 2025	53.31	53.56	53.56	53.66	53.31	23,010
December 09, 2025	53.75	53.37	53.37	53.75	53.22	76,708
December 08, 2025	53.87	53.75	53.75	53.92	53.7	4,130
December 05, 2025	53.86	53.95	53.95	54.12	53.86	11,888
December 04, 2025	53.38	53.52	53.52	53.52	53.25	1,049
December 03, 2025	53.3	53.33	53.33	53.35	53.09	16,443
December 02, 2025	53.41	53.46	53.46	53.58	53.36	33,139
December 01, 2025	53.23	53.53	53.53	53.53	53.1	6,651
November 28, 2025	53.28	53.59	53.59	53.59	53.28	14,625
November 27, 2025	53.43	53.38	53.38	53.46	53.32	8,131
November 26, 2025	53.5	53.71	53.71	53.71	53.38	6,378
November 25, 2025	53.3	53.11	53.11	53.47	52.84	16,441
November 24, 2025	52.93	53.26	53.26	53.3	52.63	7,013

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