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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 03, 2025	55.47	56.38	56.38	56.38	55.47	3
July 02, 2025	56.06	55.99	55.99	56.09	55.81	11
July 01, 2025	55.83	55.91	55.91	56.08	55.83	2,546
June 30, 2025	55.58	55.66	55.66	55.73	55.47	1,183
June 27, 2025	55.59	55.79	55.79	55.87	55.59	350
June 26, 2025	55.89	55.71	55.71	55.93	55.71	1,166
June 25, 2025	55.67	55.64	55.64	56	55.62	7,540
June 24, 2025	55.3	55.6	55.6	55.6	55.15	38
June 23, 2025	53.81	53.92	53.92	53.92	53.65	325
June 20, 2025	54	53.79	53.79	54.16	53.79	1,968
June 19, 2025	53.43	53.2	53.2	53.61	53.2	53
June 18, 2025	54.02	54.2	54.2	54.59	54.02	540
June 17, 2025	54.66	54.32	54.32	54.66	54.32	392
June 16, 2025	54.73	55.16	55.16	55.16	54.58	2,110
June 13, 2025	54.13	54.37	54.37	54.37	54.13	622
June 12, 2025	55.26	55.21	55.21	55.27	55.01	274
June 11, 2025	55.31	55.37	55.37	55.63	55.31	106
June 10, 2025	54.85	54.89	54.89	54.97	54.79	386
June 09, 2025	54.53	54.62	54.62	54.66	54.45	86
June 06, 2025	53.98	53.85	53.85	53.98	53.85	0
June 05, 2025	54.1	54.11	54.11	54.18	53.79	50
June 04, 2025	53.78	53.6	53.6	53.78	53.2	1,796
June 03, 2025	52.77	52.72	52.72	52.79	52.63	590
June 02, 2025	52.3	52.44	52.44	52.52	52.3	1,169
May 30, 2025	52.87	52.4	52.4	52.87	52.4	2
May 29, 2025	53.4	53.16	53.16	53.47	53.12	9,937
May 28, 2025	52.82	52.88	52.88	53.14	52.82	436
May 27, 2025	53.02	53.11	53.11	53.17	52.93	66

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