Xtrackers Europe Market Leaders ETF (XEML)
BATS: XEML · Real-Time Price · USD
24.56
-0.15 (-0.60%)
Apr 2, 2026, 4:00 PM EDT - Market closed
XEML Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | -0.59% | 22 |
| Apr 1, 2026 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | 0.97% | 3 |
| Mar 31, 2026 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | 2.90% | 2 |
| Mar 30, 2026 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | 0.32% | 1 |
| Mar 27, 2026 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | -0.89% | 1 |
| Mar 26, 2026 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | -1.69% | 1 |
| Mar 25, 2026 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | 1.06% | 10 |
| Mar 24, 2026 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | -0.44% | - |
| Mar 23, 2026 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | 2.22% | 15 |
| Mar 20, 2026 | 23.72 | 23.72 | 23.66 | 23.66 | 23.66 | -2.94% | 1,011 |
| Mar 19, 2026 | 24.37 | 24.37 | 24.37 | 24.37 | 24.35 | -0.07% | - |
| Mar 18, 2026 | 24.39 | 24.39 | 24.39 | 24.39 | 24.36 | -2.24% | - |
| Mar 17, 2026 | 24.95 | 24.95 | 24.95 | 24.95 | 24.92 | 0.13% | - |
| Mar 16, 2026 | 24.92 | 24.92 | 24.92 | 24.92 | 24.89 | 1.35% | - |
| Mar 13, 2026 | 24.78 | 24.80 | 24.58 | 24.58 | 24.56 | -1.52% | 244 |
| Mar 12, 2026 | 24.96 | 24.96 | 24.96 | 24.96 | 24.94 | -1.24% | - |
| Mar 11, 2026 | 25.28 | 25.28 | 25.28 | 25.28 | 25.25 | 0.05% | - |
| Mar 10, 2026 | 25.27 | 25.27 | 25.27 | 25.27 | 25.24 | -0.36% | - |
| Mar 9, 2026 | 25.36 | 25.36 | 25.36 | 25.36 | 25.33 | 0.12% | - |
| Mar 6, 2026 | 25.33 | 25.33 | 25.33 | 25.33 | 25.30 | -0.64% | 6 |
| Mar 5, 2026 | 25.33 | 25.49 | 25.33 | 25.49 | 25.46 | -2.14% | 226 |
| Mar 4, 2026 | 26.05 | 26.05 | 26.05 | 26.05 | 26.02 | 1.02% | 6 |
| Mar 3, 2026 | 25.78 | 25.78 | 25.78 | 25.78 | 25.75 | -2.93% | 46 |
| Mar 2, 2026 | 26.60 | 26.65 | 26.56 | 26.56 | 26.53 | -2.74% | 467 |
| Feb 27, 2026 | 27.31 | 27.31 | 27.31 | 27.31 | 27.28 | -0.24% | 42 |
| Feb 26, 2026 | 27.38 | 27.38 | 27.38 | 27.38 | 27.35 | 0.19% | - |
| Feb 25, 2026 | 27.32 | 27.32 | 27.32 | 27.32 | 27.29 | 0.04% | - |
| Feb 24, 2026 | 27.31 | 27.31 | 27.31 | 27.31 | 27.28 | 0.51% | 65 |
| Feb 23, 2026 | 27.17 | 27.17 | 27.17 | 27.17 | 27.14 | -0.72% | - |
| Feb 20, 2026 | 27.37 | 27.37 | 27.37 | 27.37 | 27.34 | 0.68% | 2 |
| Feb 19, 2026 | 27.19 | 27.19 | 27.19 | 27.19 | 27.16 | -0.19% | 39 |
| Feb 18, 2026 | 27.24 | 27.24 | 27.24 | 27.24 | 27.21 | -0.21% | - |
| Feb 17, 2026 | 27.30 | 27.30 | 27.30 | 27.30 | 27.27 | 0.82% | - |
| Feb 13, 2026 | 27.07 | 27.07 | 27.07 | 27.07 | 27.04 | 0.52% | 40 |
| Feb 12, 2026 | 26.93 | 26.93 | 26.93 | 26.93 | 26.90 | -0.55% | 52 |
| Feb 11, 2026 | 27.08 | 27.08 | 27.08 | 27.08 | 27.05 | 0.81% | - |
| Feb 10, 2026 | 26.86 | 26.86 | 26.86 | 26.86 | 26.83 | -0.25% | 128 |
| Feb 9, 2026 | 26.93 | 26.93 | 26.93 | 26.93 | 26.90 | 0.99% | - |
| Feb 6, 2026 | 26.67 | 26.67 | 26.67 | 26.67 | 26.64 | 2.25% | - |
| Feb 5, 2026 | 26.08 | 26.08 | 26.08 | 26.08 | 26.05 | -0.54% | - |
| Feb 4, 2026 | 26.22 | 26.22 | 26.22 | 26.22 | 26.19 | 1.00% | - |
| Feb 3, 2026 | 26.07 | 26.30 | 25.84 | 25.96 | 25.93 | -1.04% | 10,604 |
| Feb 2, 2026 | 26.24 | 26.24 | 26.24 | 26.24 | 26.21 | 0.86% | 3 |
| Jan 30, 2026 | 26.05 | 26.05 | 26.01 | 26.01 | 25.98 | -0.47% | 100 |
| Jan 29, 2026 | 26.14 | 26.14 | 26.14 | 26.14 | 26.11 | 0.89% | 3 |
| Jan 28, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.88 | -1.87% | - |
| Jan 27, 2026 | 26.33 | 26.40 | 26.33 | 26.40 | 26.37 | 1.39% | 200 |
| Jan 26, 2026 | 26.04 | 26.04 | 26.04 | 26.04 | 26.01 | 0.72% | - |
| Jan 23, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | 25.82 | 0.75% | 22 |
| Jan 22, 2026 | 25.66 | 25.66 | 25.66 | 25.66 | 25.63 | 0.56% | 10 |