Xtrackers MSCI Emerging Markets Climate Transition UCITS ETF (ETR:XEMC)
Germany · Delayed Price · Currency is EUR 50.71
+0.26 (0.52%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:XEMC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 50.31 | 50.81 | 50.00 | 50.71 | 50.71 | 0.52% | 403 |
| Sep 21, 2026 | 49.52 | 50.45 | 49.52 | 50.45 | 50.45 | 2.93% | 768 |
| Sep 18, 2026 | 49.38 | 49.47 | 49.02 | 49.02 | 49.02 | -0.24% | 23 |
| Sep 17, 2026 | 48.48 | 49.14 | 48.48 | 49.14 | 49.14 | 1.52% | - |
| Sep 16, 2026 | 48.32 | 48.47 | 48.32 | 48.40 | 48.40 | 1.12% | 33 |
| Sep 15, 2026 | 48.30 | 48.32 | 47.87 | 47.87 | 47.87 | -0.79% | 317 |
| Sep 14, 2026 | 48.42 | 48.42 | 48.04 | 48.25 | 48.25 | -2.23% | 9 |
| Sep 11, 2026 | 48.75 | 49.55 | 48.75 | 49.35 | 49.35 | 1.42% | 66 |
| Sep 10, 2026 | 49.41 | 49.41 | 48.66 | 48.66 | 48.66 | -1.45% | 406 |
| Sep 9, 2026 | 49.53 | 49.53 | 49.37 | 49.37 | 49.37 | -0.89% | 10 |
| Sep 8, 2026 | 49.43 | 50.20 | 49.43 | 49.82 | 49.82 | 0.61% | 317 |
| Sep 7, 2026 | 50.14 | 50.14 | 49.52 | 49.52 | 49.52 | 0.09% | 140 |
| Sep 4, 2026 | 48.94 | 49.47 | 48.94 | 49.47 | 49.47 | 1.71% | 300 |
| Sep 3, 2026 | 48.15 | 48.76 | 48.15 | 48.64 | 48.64 | 0.41% | 833 |
| Sep 2, 2026 | 48.60 | 48.60 | 47.94 | 48.44 | 48.44 | -0.44% | 697 |
| Sep 1, 2026 | 49.40 | 49.40 | 48.51 | 48.66 | 48.66 | 0.46% | 678 |
| Aug 31, 2026 | 49.04 | 49.04 | 48.43 | 48.43 | 48.43 | -1.48% | 103 |
| Aug 28, 2026 | 48.87 | 49.16 | 48.82 | 49.16 | 49.16 | 0.93% | - |
| Aug 27, 2026 | 49.11 | 49.11 | 48.61 | 48.71 | 48.71 | 0.72% | 1,880 |
| Aug 26, 2026 | 48.16 | 48.49 | 48.16 | 48.36 | 48.36 | 0.10% | 958 |
| Aug 25, 2026 | 48.11 | 48.33 | 47.99 | 48.31 | 48.31 | 2.08% | 164 |
| Aug 24, 2026 | 48.11 | 48.11 | 47.32 | 47.32 | 47.32 | -2.01% | 65 |
| Aug 21, 2026 | 48.52 | 48.81 | 48.29 | 48.29 | 48.29 | 1.15% | 489 |
| Aug 20, 2026 | 48.12 | 48.12 | 47.71 | 47.74 | 47.74 | 0.27% | 386 |
| Aug 19, 2026 | 46.98 | 47.85 | 46.98 | 47.61 | 47.61 | 0.40% | 183 |
| Aug 18, 2026 | 48.39 | 48.39 | 47.42 | 47.42 | 47.42 | -3.57% | 335 |
| Aug 17, 2026 | 49.08 | 49.18 | 48.72 | 49.18 | 49.18 | 2.19% | 992 |
| Aug 14, 2026 | 48.60 | 48.75 | 48.12 | 48.12 | 48.12 | -1.14% | 59 |
| Aug 13, 2026 | 48.55 | 48.71 | 48.46 | 48.68 | 48.68 | 0.68% | 20 |
| Aug 12, 2026 | 48.16 | 48.43 | 47.79 | 48.35 | 48.35 | 1.60% | 858 |
| Aug 11, 2026 | 47.36 | 47.72 | 47.36 | 47.59 | 47.59 | 0.58% | 1 |
| Aug 10, 2026 | 47.79 | 47.79 | 47.31 | 47.31 | 47.31 | -0.40% | 303 |
| Aug 7, 2026 | 47.62 | 47.81 | 47.42 | 47.50 | 47.50 | -0.13% | 555 |
| Aug 6, 2026 | 46.89 | 47.71 | 46.89 | 47.56 | 47.56 | -0.80% | 1,360 |
| Aug 5, 2026 | 48.37 | 48.37 | 47.71 | 47.95 | 47.95 | -0.04% | 47 |
| Aug 4, 2026 | 47.50 | 47.97 | 47.16 | 47.97 | 47.97 | 2.91% | 339 |
| Aug 3, 2026 | 47.10 | 47.10 | 46.46 | 46.61 | 46.61 | 0.32% | 1,639 |
| Jul 31, 2026 | 47.04 | 47.33 | 46.46 | 46.46 | 46.46 | 1.02% | 129 |
| Jul 30, 2026 | 44.86 | 45.99 | 44.86 | 45.99 | 45.99 | 1.75% | 221 |
| Jul 29, 2026 | 45.51 | 45.57 | 45.20 | 45.20 | 45.20 | -1.57% | 4,906 |
| Jul 28, 2026 | 45.82 | 45.92 | 45.43 | 45.92 | 45.92 | -0.86% | 40 |
| Jul 27, 2026 | 47.17 | 47.38 | 46.32 | 46.32 | 46.32 | -1.22% | 1 |
| Jul 24, 2026 | 46.94 | 47.22 | 46.89 | 46.89 | 46.89 | -0.49% | 285 |
| Jul 23, 2026 | 48.11 | 48.11 | 47.12 | 47.12 | 47.12 | -1.40% | 39 |
| Jul 22, 2026 | 47.26 | 47.79 | 47.26 | 47.79 | 47.79 | -0.20% | 1,008 |
| Jul 21, 2026 | 47.61 | 47.89 | 47.52 | 47.89 | 47.89 | 2.20% | 918 |
| Jul 20, 2026 | 46.62 | 46.96 | 46.19 | 46.86 | 46.86 | 0.95% | 3,986 |
| Jul 17, 2026 | 45.99 | 46.42 | 45.67 | 46.42 | 46.42 | -1.87% | 350 |
| Jul 16, 2026 | 47.85 | 47.85 | 47.01 | 47.30 | 47.30 | -1.42% | 4,952 |
| Jul 15, 2026 | 48.77 | 48.77 | 47.98 | 47.98 | 47.98 | -0.33% | 356 |