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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	62.34	62.26	62.26	62.34	62.23	5
December 03, 2025	62.02	62.05	62.05	62.74	61.99	245
December 02, 2025	62.04	61.9	61.9	62.18	61.87	7,717
December 01, 2025	61.97	62.17	62.17	62.17	60.96	767
November 28, 2025	62.53	62.05	62.05	62.53	61.59	543
November 27, 2025	61.94	61.85	61.85	61.94	61.85	860
November 26, 2025	61.87	62.2	62.2	62.2	61.87	1,407
November 25, 2025	61.51	61.41	61.41	61.52	61.2	1,208
November 24, 2025	60.22	61.39	61.39	61.39	60.22	19
November 21, 2025	60.26	60.45	60.45	60.58	60	4,067
November 20, 2025	62.2	61.79	61.79	62.4	61.79	405
November 19, 2025	61.63	61.52	61.52	61.95	61.51	6,242
November 18, 2025	61.6	61.76	61.76	61.77	61.48	7,501
November 17, 2025	63.14	62.45	62.45	63.14	62.39	1,593
November 14, 2025	62.61	63.28	63.28	63.28	62.29	2,982
November 13, 2025	63.87	63.26	63.26	63.98	63.26	370
November 12, 2025	63.76	63.49	63.49	63.76	63.49	5,783
November 11, 2025	63.35	63.44	63.44	63.44	63.3	370
November 10, 2025	63.6	63.25	63.25	63.61	63.25	1,540
November 07, 2025	62.77	62.04	62.04	62.77	61.94	1,538
November 06, 2025	63.36	62.73	62.73	63.39	62.73	139
November 05, 2025	62.37	62.86	62.86	62.86	62.37	4,168
November 04, 2025	62.85	62.99	62.99	63.06	62.58	9,609
November 03, 2025	63.36	63.33	63.33	63.53	63.23	570
October 31, 2025	63.44	63.15	63.15	63.62	63.15	7,328
October 30, 2025	64.09	63.78	63.78	64.09	63.61	458
October 29, 2025	64.8	64.78	64.78	64.85	64.61	1,667
October 28, 2025	63.89	64.23	64.23	64.23	63.84	2,547
October 27, 2025	64.31	64.36	64.36	64.41	64.22	13,099
October 24, 2025	63.68	63.85	63.85	63.85	63.57	2,084
October 23, 2025	63.3	63.37	63.37	63.37	62.98	3,120
October 22, 2025	62.83	62.83	62.83	63.23	62.8	13,078
October 21, 2025	63.42	63.13	63.13	63.43	63.04	2,658
October 20, 2025	62.98	63.71	63.71	63.71	62.96	11,773
October 17, 2025	62.04	62.55	62.55	62.71	61.61	6,696
October 16, 2025	63.14	63.22	63.22	63.24	62.96	5,864
October 15, 2025	62.9	62.96	62.96	62.98	62.74	562
October 14, 2025	61.24	61.72	61.72	61.72	61.24	371
October 13, 2025	61.83	62.33	62.33	62.33	61.83	2,855
October 10, 2025	62.75	61.12	61.12	62.83	61.12	11,950
October 09, 2025	63.52	62.87	62.87	63.53	62.87	3,142
October 08, 2025	62.91	63.31	63.31	63.31	62.78	1,582
October 07, 2025	63.67	63.2	63.2	63.78	63.2	293
October 06, 2025	63.1	63.53	63.53	63.53	63.05	1,102
October 03, 2025	63.32	63.4	63.4	63.4	63.32	504
October 02, 2025	63.43	63.07	63.07	63.47	62.98	793
October 01, 2025	62.13	62.63	62.63	62.63	62.13	20,489
September 30, 2025	62.11	62.08	62.08	62.33	62.08	9,220
September 29, 2025	62.07	62.1	62.1	62.17	61.92	48
September 26, 2025	61.11	61.17	61.17	61.17	60.66	65,629
September 25, 2025	61.94	61.35	61.35	61.94	61.32	1,332
September 24, 2025	62.1	62.12	62.12	62.29	62.02	14,310
September 23, 2025	61.54	62.11	62.11	62.11	61.54	10,006
September 22, 2025	61.58	61.68	61.68	61.68	61.58	3,597
September 19, 2025	61.58	61.66	61.66	62.12	61.58	1,606
September 18, 2025	61.78	61.87	61.87	61.92	61.64	2,210
September 17, 2025	61.97	62.12	62.12	62.12	61.97	1,064
September 16, 2025	61.47	61.38	61.38	61.47	61.32	8,882
September 15, 2025	60.92	61.16	61.16	61.18	60.92	1,288
September 12, 2025	60.78	60.61	60.61	60.78	60.61	115

Xtrackers MSCI Emerging Markets ESG UCITS ETF (XZEM.L) LSE