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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 25, 2025	49.09	49.14	49.14	49.22	49.03	5,732
July 24, 2025	49.57	49.3	49.3	49.61	49.3	14,053
July 23, 2025	49.4	49.53	49.53	49.6	49.36	2,810
July 22, 2025	49.03	49.01	49.01	49.26	49	1,475
July 21, 2025	49.4	49.47	49.47	49.47	49.31	13,920
July 18, 2025	49.39	49.5	49.5	49.51	49.37	5,011
July 17, 2025	49.21	49.38	49.38	49.47	49.11	2,362
July 16, 2025	48.81	48.41	48.41	48.85	48.41	5,943
July 15, 2025	48.54	48.75	48.75	48.75	48.54	1,473
July 14, 2025	47.99	47.88	47.88	47.99	47.86	1,711
July 11, 2025	48.13	47.78	47.78	48.13	47.78	2,216
July 10, 2025	47.82	47.94	47.94	47.94	47.8	1,261
July 09, 2025	47.75	47.67	47.67	47.85	47.62	1,044
July 08, 2025	47.85	47.92	47.92	47.92	47.78	1,786
July 07, 2025	47.36	47.6	47.6	47.67	47.32	25,507
July 04, 2025	47.46	47.42	47.42	47.46	47.36	681
July 03, 2025	47.52	48.02	48.02	48.02	47.52	797
July 02, 2025	47.55	47.56	47.56	47.57	47.43	1,540
July 01, 2025	47.69	47.45	47.45	47.69	47.39	3,976
June 30, 2025	47.46	47.36	47.36	47.47	47.28	9,589
June 27, 2025	47.65	47.68	47.68	47.68	47.49	8,089
June 26, 2025	47.75	47.7	47.7	47.75	47.6	1,662
June 25, 2025	48.27	47.87	47.87	48.27	47.8	53,503
June 24, 2025	47.6	47.87	47.87	47.87	47.46	1,257
June 23, 2025	46.75	46.69	46.69	46.9	46.66	28,703
June 20, 2025	46.88	46.71	46.71	47.05	46.67	1,136
June 19, 2025	46.7	46.51	46.51	46.7	46.38	517
June 18, 2025	47.25	47.06	47.06	47.25	46.99	762
June 17, 2025	47.28	47.25	47.25	47.28	47.08	3,504
June 16, 2025	47.31	47.6	47.6	47.65	47.23	10,369

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