Xtrackers MSCI Emerging Markets Ex China UCITS ETF (ETR:XDEX)
Germany · Delayed Price · Currency is EUR 166.96
+0.58 (0.35%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:XDEX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 165.88 | 167.60 | 164.94 | 166.96 | 166.96 | 0.35% | 1,084 |
| Sep 21, 2026 | 164.86 | 166.38 | 164.86 | 166.38 | 166.38 | 3.20% | 557 |
| Sep 18, 2026 | 162.64 | 162.68 | 161.22 | 161.22 | 161.22 | -0.51% | 523 |
| Sep 17, 2026 | 160.26 | 162.04 | 160.26 | 162.04 | 162.04 | 1.52% | 1,659 |
| Sep 16, 2026 | 159.24 | 159.74 | 158.18 | 159.62 | 159.62 | 1.37% | 378 |
| Sep 15, 2026 | 159.00 | 159.00 | 157.00 | 157.46 | 157.46 | -0.44% | 1,622 |
| Sep 14, 2026 | 158.64 | 159.64 | 157.84 | 158.16 | 158.16 | -3.10% | 1,853 |
| Sep 11, 2026 | 163.06 | 163.22 | 161.80 | 163.22 | 163.22 | 1.50% | 743 |
| Sep 10, 2026 | 163.44 | 163.44 | 160.56 | 160.80 | 160.80 | -1.63% | 946 |
| Sep 9, 2026 | 163.72 | 164.82 | 163.38 | 163.46 | 163.46 | -0.64% | 534 |
| Sep 8, 2026 | 164.88 | 164.90 | 163.08 | 164.52 | 164.52 | 0.26% | 1,648 |
| Sep 7, 2026 | 165.40 | 165.40 | 163.64 | 164.10 | 164.10 | 1.11% | 1,117 |
| Sep 4, 2026 | 160.42 | 162.52 | 160.42 | 162.30 | 162.30 | 1.55% | 451 |
| Sep 3, 2026 | 159.48 | 159.82 | 158.28 | 159.82 | 159.82 | 0.35% | 803 |
| Sep 2, 2026 | 159.22 | 159.30 | 156.98 | 159.26 | 159.26 | -0.47% | 1,982 |
| Sep 1, 2026 | 162.28 | 162.28 | 158.82 | 160.02 | 160.02 | 0.88% | 2,792 |
| Aug 31, 2026 | 159.00 | 160.48 | 158.62 | 158.62 | 158.62 | -0.83% | 1,196 |
| Aug 28, 2026 | 159.54 | 160.20 | 159.08 | 159.94 | 159.94 | 0.65% | 140 |
| Aug 27, 2026 | 159.68 | 159.82 | 158.20 | 158.90 | 158.90 | 0.24% | 490 |
| Aug 26, 2026 | 158.22 | 158.92 | 158.18 | 158.52 | 158.52 | 0.19% | 577 |
| Aug 25, 2026 | 157.96 | 158.22 | 156.80 | 158.22 | 158.22 | 2.16% | 1,828 |
| Aug 24, 2026 | 157.28 | 157.28 | 154.12 | 154.88 | 154.88 | -1.64% | 413 |
| Aug 21, 2026 | 157.58 | 158.48 | 157.16 | 157.46 | 157.46 | 1.35% | 851 |
| Aug 20, 2026 | 157.44 | 157.44 | 155.36 | 155.36 | 155.36 | 0.14% | 683 |
| Aug 19, 2026 | 153.50 | 156.64 | 153.50 | 155.14 | 155.14 | 0.58% | 1,311 |
| Aug 18, 2026 | 158.38 | 158.38 | 154.12 | 154.24 | 154.24 | -4.08% | 341 |
| Aug 17, 2026 | 160.62 | 160.86 | 159.02 | 160.80 | 160.80 | 1.95% | 426 |
| Aug 14, 2026 | 159.52 | 159.52 | 157.62 | 157.72 | 157.72 | -1.22% | 705 |
| Aug 13, 2026 | 157.46 | 159.66 | 156.98 | 159.66 | 159.66 | 1.41% | 738 |
| Aug 12, 2026 | 154.92 | 158.42 | 154.92 | 157.44 | 157.44 | 1.98% | 448 |
| Aug 11, 2026 | 154.08 | 155.40 | 153.58 | 154.38 | 154.38 | 1.15% | 135 |
| Aug 10, 2026 | 153.56 | 153.94 | 152.62 | 152.62 | 152.62 | -0.81% | 584 |
| Aug 7, 2026 | 154.12 | 155.62 | 153.48 | 153.86 | 153.86 | -0.49% | 316 |
| Aug 6, 2026 | 153.90 | 155.06 | 152.44 | 154.62 | 154.62 | -0.60% | 274 |
| Aug 5, 2026 | 154.84 | 155.68 | 154.70 | 155.56 | 155.56 | -0.23% | 229 |
| Aug 4, 2026 | 153.74 | 155.92 | 151.82 | 155.92 | 155.92 | 3.66% | 431 |
| Aug 3, 2026 | 153.20 | 153.20 | 148.86 | 150.42 | 150.42 | -0.37% | 1,585 |
| Jul 31, 2026 | 154.62 | 154.92 | 150.24 | 150.98 | 150.98 | 2.08% | 604 |
| Jul 30, 2026 | 142.18 | 148.66 | 142.18 | 147.90 | 147.90 | 2.97% | 972 |
| Jul 29, 2026 | 144.36 | 146.38 | 143.60 | 143.64 | 143.64 | -3.44% | 851 |
| Jul 28, 2026 | 149.38 | 149.38 | 145.54 | 148.76 | 148.76 | -1.39% | 1,929 |
| Jul 27, 2026 | 153.74 | 156.06 | 150.86 | 150.86 | 150.86 | -1.83% | 464 |
| Jul 24, 2026 | 154.60 | 155.12 | 152.76 | 153.68 | 153.68 | -0.95% | 630 |
| Jul 23, 2026 | 158.28 | 158.28 | 155.16 | 155.16 | 155.16 | -1.35% | 945 |
| Jul 22, 2026 | 156.26 | 157.54 | 154.82 | 157.28 | 157.28 | -0.10% | 3,267 |
| Jul 21, 2026 | 155.22 | 157.44 | 155.22 | 157.44 | 157.44 | 2.83% | 1,033 |
| Jul 20, 2026 | 151.00 | 153.62 | 151.00 | 153.10 | 153.10 | 1.67% | 1,923 |
| Jul 17, 2026 | 150.24 | 151.32 | 148.08 | 150.58 | 150.58 | -1.74% | 1,596 |
| Jul 16, 2026 | 156.86 | 156.86 | 152.34 | 153.24 | 153.24 | -2.22% | 2,034 |
| Jul 15, 2026 | 161.18 | 161.18 | 156.72 | 156.72 | 156.72 | -1.52% | 27,131 |