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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 15, 2025	53.96	54	54	54.22	53.94	3,522
October 14, 2025	52.91	53.37	53.37	53.37	52.79	10,264
October 13, 2025	53.21	53.89	53.89	53.95	53.21	11,842
October 10, 2025	54.19	52.48	52.48	54.29	52.48	6,072
October 09, 2025	54.61	54.37	54.37	54.68	54.3	12,470
October 08, 2025	54.06	54.59	54.59	54.59	54.06	8,939
October 07, 2025	54.51	54.15	54.15	54.7	54.15	7,638
October 06, 2025	53.95	54.36	54.36	54.36	53.95	10,865
October 03, 2025	53.99	53.93	53.93	54.16	53.92	25,859
October 02, 2025	53.87	54.01	54.01	54.06	53.8	4,401
October 01, 2025	52.81	53.49	53.49	53.49	52.78	11,836
September 30, 2025	52.88	52.92	52.92	53.08	52.88	4,441
September 29, 2025	52.77	52.94	52.94	53.05	52.74	14,850
September 26, 2025	52.24	52.28	52.28	52.3	52.02	17,078
September 25, 2025	52.52	52.67	52.67	52.79	52.29	9,533
September 24, 2025	52.7	52.77	52.77	52.94	52.7	23,351
September 23, 2025	52.33	52.6	52.6	52.73	52.3	8,323
September 22, 2025	52.48	52.42	52.42	52.5	52.32	9,079
September 19, 2025	52.32	52.46	52.46	52.57	52.32	6,739
September 18, 2025	52.32	52.57	52.57	52.65	52.3	21,387
September 17, 2025	52.35	52.46	52.46	52.5	52.31	5,373
September 16, 2025	52.15	51.89	51.89	52.15	51.82	17,642
September 15, 2025	51.99	52.04	52.04	52.14	51.88	5,014
September 12, 2025	51.77	51.72	51.72	51.9	51.71	4,269

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