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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	65.71	66.1	66.1	66.27	65.71	5,555
January 12, 2026	65.35	65.97	65.97	65.97	64.53	611
January 09, 2026	64.65	64.83	64.83	64.87	64.65	5,710
January 08, 2026	64.34	64.64	64.64	64.78	64.33	18,480
January 07, 2026	65.67	64.58	64.58	65.67	64.43	2,244
January 06, 2026	65.12	65.33	65.33	65.54	65.08	6,709
January 05, 2026	64.5	64.74	64.74	64.74	64.43	2,179
January 02, 2026	63.94	64.02	64.02	64.15	63.78	3,459
December 31, 2025	63	62.52	62.52	63	62.52	33,497
December 30, 2025	62.74	62.93	62.93	62.93	62.71	1,885
December 29, 2025	61.85	62.52	62.52	62.73	61.85	13,659
December 24, 2025	62.39	62.56	62.56	62.59	62.39	282
December 23, 2025	62.25	62.23	62.23	62.25	62.12	385
December 22, 2025	61.97	62.07	62.07	62.08	61.88	5,641
December 19, 2025	61.31	61.97	61.97	62.13	61.31	8,316
December 18, 2025	61	61.42	61.42	61.42	60.64	163
December 17, 2025	61.76	60.78	60.78	61.76	60.78	481
December 16, 2025	61.03	60.92	60.92	61.18	60.88	4,304
December 15, 2025	61.71	61.83	61.83	61.99	61.66	6,327
December 12, 2025	62.46	61.58	61.58	62.58	61.56	12,732
December 11, 2025	62.01	62.25	62.25	62.38	62.01	56,962
December 10, 2025	62.07	62.39	62.39	62.39	62.07	16,337
December 09, 2025	62.21	62.04	62.04	62.22	61.95	35,365
December 08, 2025	63.3	62.5	62.5	63.3	62.47	348
December 05, 2025	62.96	62.77	62.77	62.98	62.77	9,021
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

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