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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	69.04	69.4	69.4	69.67	68.7	1.23M
February 19, 2026	69.24	68.68	68.68	69.24	68.68	396
February 18, 2026	69.35	69.53	69.53	69.54	69.35	422
February 17, 2026	68.95	68.84	68.84	68.95	68.3	14,890
February 16, 2026	69.34	68.77	68.77	69.37	68.77	585
February 13, 2026	68.77	68.79	68.79	68.92	68.52	8,634
February 12, 2026	70	68.8	68.8	70.17	68.8	2,821
February 11, 2026	70.43	69.6	69.6	70.43	69.45	1,235
February 10, 2026	69.03	69.17	69.17	69.2	69.01	78
February 09, 2026	68.2	68.65	68.65	68.65	68.02	14,021
February 06, 2026	66.5	67.77	67.77	67.77	66.5	2,198
February 05, 2026	67	66.62	66.62	67	66.2	345
February 04, 2026	67.56	66.7	66.7	67.65	66.7	722
February 03, 2026	67.77	67.36	67.36	67.77	67.3	995
February 02, 2026	66.4	67.3	67.3	67.3	66.35	5,150
January 30, 2026	68.55	67.28	67.28	68.55	67.28	58,724
January 29, 2026	69	67.97	67.97	69.03	67.72	56,398
January 28, 2026	69.26	68.45	68.45	69.3	68.45	9,736
January 27, 2026	67.93	68.44	68.44	68.44	67.92	34,361
January 26, 2026	66.99	67.65	67.65	67.65	66.99	344
January 23, 2026	67.19	67.18	67.18	67.19	66.96	2,337
January 22, 2026	66.44	67.57	67.57	67.61	66.44	2,284
January 21, 2026	66.09	66.55	66.55	66.58	66.01	1,768
January 20, 2026	66.04	65.94	65.94	66.12	65.44	8,141
January 19, 2026	66.07	66.13	66.13	66.2	65.91	21,296
January 16, 2026	66.3	65.82	65.82	66.31	65.76	18,291
January 15, 2026	66.14	66.63	66.63	66.63	65.91	1,702
January 14, 2026	66.14	66.01	66.01	66.15	65.7	1,730
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

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