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

50.03

+0.48(+0.97%)

Updated at September 08 11:18AM

Currency In EUR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202549.949.5549.5549.949.536,944
September 04, 202549.2949.3549.3549.4549.272,192
September 03, 202549.649.5549.5549.7449.532,043
September 02, 202549.5849.3749.3749.649.182,422
September 01, 202549.5849.5649.5649.6449.55,071
August 29, 202549.2849.3449.3449.3849.0216,364
August 28, 202549.3849.4549.4549.4549.177,527
August 27, 202549.9149.5149.5149.9149.55,329
August 26, 202550.1450.0250.0250.1550.011,277
August 25, 202550.2750.2150.2150.27502,458
August 22, 202549.5149.9549.9549.9749.512,372
August 21, 202549.3749.5849.5849.5849.261,411
August 20, 202549.4749.2949.2949.4749.112,941
August 19, 202549.8249.6349.6349.8249.63668
August 18, 202549.9749.8249.8249.9749.74578
August 15, 202549.8549.4349.4349.8549.433,178
August 14, 202549.9149.6849.6849.9849.673,409
August 13, 202549.9150.1150.1150.2449.919,146
August 12, 202549.4649.5249.5249.5449.38,524
August 11, 202549.1949.449.449.5249.193,841
August 08, 202549.2149.0949.0949.2449.081,052
August 07, 202549.3449.2749.2749.5649.192,335
August 06, 202548.8848.6848.684948.615,152
August 05, 202549.3148.8948.8949.3148.895,122
August 04, 202548.7348.8148.8148.9148.744,292
August 01, 202549.2548.4548.4549.2548.3411,917
July 31, 202549.749.6249.6249.8149.555,333
July 30, 202549.5249.5949.5949.6849.494,719
July 29, 202549.5549.6449.6449.8349.524,448
July 28, 202549.2949.4249.4249.4249.252,306
July 25, 202549.0949.1449.1449.2249.035,732
July 24, 202549.5749.349.349.6149.314,053
July 23, 202549.449.5349.5349.649.362,810
July 22, 202549.0349.0149.0149.26491,475
July 21, 202549.449.4749.4749.4749.3113,920
July 18, 202549.3949.549.549.5149.375,011
July 17, 202549.2149.3849.3849.4749.112,362
July 16, 202548.8148.4148.4148.8548.415,943
July 15, 202548.5448.7548.7548.7548.541,473
July 14, 202547.9947.8847.8847.9947.861,711
July 11, 202548.1347.7847.7848.1347.782,216
July 10, 202547.8247.9447.9447.9447.81,261
July 09, 202547.7547.6747.6747.8547.621,044
July 08, 202547.8547.9247.9247.9247.781,786
July 07, 202547.3647.647.647.6747.3225,507
July 04, 202547.4647.4247.4247.4647.36681
July 03, 202547.5248.0248.0248.0247.52797
July 02, 202547.5547.5647.5647.5747.431,540
July 01, 202547.6947.4547.4547.6947.393,976
June 30, 202547.4647.3647.3647.4747.289,589
June 27, 202547.6547.6847.6847.6847.498,089
June 26, 202547.7547.747.747.7547.61,662
June 25, 202548.2747.8747.8748.2747.853,503
June 24, 202547.647.8747.8747.8747.461,257
June 23, 202546.7546.6946.6946.946.6628,703
June 20, 202546.8846.7146.7147.0546.671,136
June 19, 202546.746.5146.5146.746.38517
June 18, 202547.2547.0647.0647.2546.99762
June 17, 202547.2847.2547.2547.2847.083,504
June 16, 202547.3147.647.647.6547.2310,369
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved