Xtrackers MSCI Emerging Markets UCITS ETF (ETR:XEMD)
Germany · Delayed Price · Currency is EUR 10.79
+0.06 (0.52%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:XEMD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 10.71 | 10.83 | 10.67 | 10.79 | 10.79 | 0.52% | 279,704 |
| Sep 21, 2026 | 10.65 | 10.74 | 10.64 | 10.74 | 10.74 | 2.76% | 44,907 |
| Sep 18, 2026 | 10.51 | 10.52 | 10.45 | 10.45 | 10.45 | -0.27% | 197,941 |
| Sep 17, 2026 | 10.37 | 10.48 | 10.37 | 10.48 | 10.48 | 1.25% | 36,021 |
| Sep 16, 2026 | 10.34 | 10.36 | 10.32 | 10.35 | 10.35 | 1.07% | 108,367 |
| Sep 15, 2026 | 10.28 | 10.30 | 10.22 | 10.24 | 10.24 | -0.51% | 40,881 |
| Sep 14, 2026 | 10.36 | 10.36 | 10.25 | 10.29 | 10.29 | -2.31% | 108,286 |
| Sep 11, 2026 | 10.46 | 10.56 | 10.46 | 10.53 | 10.53 | 1.11% | 156,340 |
| Sep 10, 2026 | 10.57 | 10.57 | 10.40 | 10.42 | 10.42 | -1.58% | 122,161 |
| Sep 9, 2026 | 10.65 | 10.65 | 10.57 | 10.59 | 10.59 | -0.61% | 26,796 |
| Sep 8, 2026 | 10.58 | 10.67 | 10.56 | 10.65 | 10.65 | 0.33% | 140,886 |
| Sep 7, 2026 | 10.66 | 10.66 | 10.60 | 10.62 | 10.62 | 0.46% | 224,209 |
| Sep 4, 2026 | 10.46 | 10.58 | 10.45 | 10.57 | 10.57 | 1.61% | 258,948 |
| Sep 3, 2026 | 10.34 | 10.40 | 10.32 | 10.40 | 10.40 | 0.07% | 136,726 |
| Sep 2, 2026 | 10.33 | 10.40 | 10.26 | 10.39 | 10.39 | -0.37% | 165,480 |
| Sep 1, 2026 | 10.50 | 10.51 | 10.38 | 10.43 | 10.43 | 0.76% | 403,168 |
| Aug 31, 2026 | 10.42 | 10.43 | 10.35 | 10.35 | 10.35 | -1.08% | 85,530 |
| Aug 28, 2026 | 10.43 | 10.47 | 10.42 | 10.47 | 10.47 | 0.60% | 49,869 |
| Aug 27, 2026 | 10.42 | 10.45 | 10.37 | 10.40 | 10.40 | 0.32% | 76,542 |
| Aug 26, 2026 | 10.40 | 10.40 | 10.37 | 10.37 | 10.37 | 0.44% | 54,001 |
| Aug 25, 2026 | 10.27 | 10.33 | 10.25 | 10.33 | 10.33 | 1.49% | 39,733 |
| Aug 24, 2026 | 10.22 | 10.26 | 10.13 | 10.17 | 10.17 | -1.60% | 93,579 |
| Aug 21, 2026 | 10.36 | 10.38 | 10.31 | 10.34 | 10.34 | 1.29% | 347,511 |
| Aug 20, 2026 | 10.24 | 10.25 | 10.12 | 10.21 | 10.21 | 0.20% | 41,994 |
| Aug 19, 2026 | 10.16 | 10.26 | 10.15 | 10.19 | 10.19 | 0.40% | 168,039 |
| Aug 18, 2026 | 10.37 | 10.39 | 10.19 | 10.20 | 10.15 | -3.50% | 80,823 |
| Aug 17, 2026 | 10.50 | 10.57 | 10.49 | 10.57 | 10.51 | 1.88% | 50,221 |
| Aug 14, 2026 | 10.42 | 10.46 | 10.38 | 10.38 | 10.32 | -0.65% | 13,026 |
| Aug 13, 2026 | 10.39 | 10.47 | 10.36 | 10.45 | 10.39 | 0.65% | 35,012 |
| Aug 12, 2026 | 10.29 | 10.42 | 10.29 | 10.38 | 10.32 | 1.18% | 18,565 |
| Aug 11, 2026 | 10.23 | 10.30 | 10.21 | 10.26 | 10.20 | 0.48% | 169,256 |
| Aug 10, 2026 | 10.24 | 10.25 | 10.19 | 10.21 | 10.15 | -0.35% | 46,652 |
| Aug 7, 2026 | 10.19 | 10.31 | 10.18 | 10.24 | 10.19 | -0.04% | 76,267 |
| Aug 6, 2026 | 10.16 | 10.26 | 10.12 | 10.25 | 10.19 | -0.67% | 77,073 |
| Aug 5, 2026 | 10.33 | 10.33 | 10.26 | 10.32 | 10.26 | 0.14% | 197,317 |
| Aug 4, 2026 | 10.14 | 10.30 | 10.12 | 10.30 | 10.25 | 2.68% | 59,960 |
| Aug 3, 2026 | 10.12 | 10.12 | 9.93 | 10.04 | 9.98 | 0.02% | 152,835 |
| Jul 31, 2026 | 10.23 | 10.23 | 10.00 | 10.03 | 9.98 | 1.52% | 267,393 |
| Jul 30, 2026 | 9.63 | 9.90 | 9.59 | 9.88 | 9.83 | 1.77% | 49,718 |
| Jul 29, 2026 | 9.76 | 9.83 | 9.68 | 9.71 | 9.66 | -1.88% | 114,375 |
| Jul 28, 2026 | 9.87 | 9.90 | 9.79 | 9.90 | 9.84 | -1.01% | 145,248 |
| Jul 27, 2026 | 10.21 | 10.22 | 9.97 | 10.00 | 9.94 | -1.29% | 143,173 |
| Jul 24, 2026 | 10.14 | 10.20 | 10.06 | 10.13 | 10.07 | -0.59% | 18,050 |
| Jul 23, 2026 | 10.35 | 10.37 | 10.18 | 10.19 | 10.13 | -0.99% | 139,728 |
| Jul 22, 2026 | 10.19 | 10.30 | 10.18 | 10.29 | 10.23 | -0.25% | 99,621 |
| Jul 21, 2026 | 10.26 | 10.32 | 10.23 | 10.32 | 10.26 | 2.17% | 12,212 |
| Jul 20, 2026 | 9.98 | 10.13 | 9.96 | 10.10 | 10.04 | 1.37% | 93,170 |
| Jul 17, 2026 | 9.84 | 9.99 | 9.78 | 9.96 | 9.90 | -2.09% | 48,025 |
| Jul 16, 2026 | 10.25 | 10.25 | 10.10 | 10.17 | 10.12 | -1.29% | 163,970 |
| Jul 15, 2026 | 10.45 | 10.45 | 10.28 | 10.31 | 10.25 | -0.42% | 404,984 |