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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	52.42	52.6	52.6	52.6	51.99	38,600
November 20, 2025	54.09	53.57	53.57	54.1	53.57	2,415
November 19, 2025	53.15	53.36	53.36	53.62	53.15	5,999
November 18, 2025	53.1	53.39	53.39	53.39	53	9,515
November 17, 2025	54.1	53.84	53.84	54.1	53.7	9,151
November 14, 2025	53.87	54.37	54.37	54.43	53.36	11,040
November 13, 2025	55.06	54.31	54.31	55.06	54.27	2,996
November 12, 2025	55.03	54.71	54.71	55.14	54.71	4,109
November 11, 2025	54.81	54.71	54.71	54.84	54.57	5,405
November 10, 2025	54.9	54.7	54.7	55.02	54.7	2,026
November 07, 2025	54.41	53.6	53.6	54.41	53.42	6,609
November 06, 2025	54.99	54.21	54.21	54.99	54.21	6,504
November 05, 2025	54.31	54.83	54.83	54.83	54.3	10,812
November 04, 2025	54.54	54.86	54.86	54.89	54.34	13,514
November 03, 2025	54.99	54.96	54.96	55.18	54.88	4,444
October 31, 2025	54.86	54.83	54.83	54.87	54.68	6,011
October 30, 2025	55.2	55.18	55.18	55.2	54.98	8,054
October 29, 2025	55.59	55.6	55.6	55.79	55.5	6,043
October 28, 2025	54.84	55.07	55.07	55.21	54.69	15,726
October 27, 2025	55.27	55.34	55.34	55.34	55.17	48,378
October 24, 2025	54.77	54.85	54.85	54.95	54.7	10,967
October 23, 2025	54.48	54.65	54.65	54.65	54.26	38,518
October 22, 2025	54.3	54.18	54.18	54.54	54.06	37,051
October 21, 2025	54.59	54.44	54.44	54.63	54.29	9,295
October 20, 2025	54.1	54.69	54.69	54.69	54.01	54,007
October 17, 2025	52.88	53.6	53.6	53.79	52.58	8,037
October 16, 2025	54.18	54.2	54.2	54.27	54.02	7,227

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