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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	60.02	60.54	60.54	60.54	60.02	145
September 10, 2025	60.08	60.07	60.07	60.1	60.01	258
September 09, 2025	59.33	59.46	59.46	59.76	59.33	4
September 08, 2025	58.6	58.82	58.82	58.82	58.6	1,312
September 05, 2025	58.27	58.28	58.28	58.61	58.16	481
September 04, 2025	57.58	57.49	57.49	57.58	57.49	199
September 03, 2025	57.77	57.82	57.82	57.95	57.77	427
September 02, 2025	58.06	57.51	57.51	58.06	57.26	457
September 01, 2025	58.16	57.94	57.94	58.17	57.93	125
August 29, 2025	57.57	57.62	57.62	57.62	57.19	48
August 28, 2025	57.35	57.66	57.66	57.66	57.35	12
August 27, 2025	57.99	57.51	57.51	57.99	57.51	162
August 26, 2025	58.74	58.31	58.31	58.74	57.68	22
August 22, 2025	57.51	58.55	58.55	58.55	57.38	131
August 21, 2025	57.49	57.53	57.53	57.62	57.34	21
August 20, 2025	57.77	57.54	57.54	57.77	57.09	243
August 19, 2025	58.22	57.93	57.93	58.22	57.93	5
August 18, 2025	58.35	58.23	58.23	58.46	58.07	581
August 15, 2025	58.16	57.95	57.95	58.17	57.95	13
August 14, 2025	58.33	57.9	57.9	58.37	57.9	13
August 13, 2025	58.44	58.66	58.66	58.67	58.44	5,446
August 12, 2025	57.43	57.78	57.78	57.78	57.3	192
August 11, 2025	57.49	57.42	57.42	57.51	57.31	312
August 08, 2025	57.39	57.35	57.35	57.39	57.2	13
August 07, 2025	57.61	57.49	57.49	57.75	57.39	1,092
August 06, 2025	56.76	56.62	56.62	56.76	56.59	2
August 05, 2025	56.97	56.64	56.64	56.97	56.58	3,497
August 04, 2025	56.41	56.45	56.45	56.48	56.34	5,967
August 01, 2025	56.32	55.92	55.92	56.32	55.8	895
July 31, 2025	57	56.76	56.76	57.03	56.75	1,802
July 30, 2025	57.26	56.88	56.88	57.28	56.88	1,507
July 29, 2025	57.23	57.21	57.21	57.42	57.14	80
July 28, 2025	57.83	57.39	57.39	57.83	57.34	228
July 25, 2025	57.77	57.62	57.62	57.77	57.56	197
July 24, 2025	58.26	58.03	58.03	58.3	57.99	34
July 23, 2025	58.02	58.05	58.05	58.12	58	759
July 22, 2025	57.26	57.54	57.54	57.54	57.26	30
July 21, 2025	57.5	57.88	57.88	57.88	57.26	50,367
July 18, 2025	57.39	57.64	57.64	57.67	57.39	745
July 17, 2025	57.08	57.33	57.33	57.33	57	9
July 16, 2025	56.69	56.67	56.67	56.75	56.34	11,175
July 15, 2025	56.59	56.6	56.6	57.15	56.53	1,766
July 14, 2025	55.96	56.03	56.03	56.05	55.94	1,753
July 11, 2025	56.26	55.9	55.9	56.26	55.9	25
July 10, 2025	56.2	55.92	55.92	56.2	55.92	66
July 09, 2025	56.2	55.77	55.77	56.22	55.77	754
July 08, 2025	56.25	56.11	56.11	56.25	56.1	11
July 07, 2025	55.72	55.86	55.86	55.91	55.61	1,249
July 04, 2025	56.13	55.91	55.91	56.13	55.74	26

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