Xtrackers MSCI EMU UCITS ETF (ETR:XEMU)
Germany · Delayed Price · Currency is EUR 10.35
+0.02 (0.17%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:XEMU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 10.33 | 10.38 | 10.28 | 10.35 | 10.35 | 0.17% | 52,477 |
| Sep 21, 2026 | 10.29 | 10.33 | 10.27 | 10.33 | 10.33 | 1.27% | 88,421 |
| Sep 18, 2026 | 10.30 | 10.30 | 10.20 | 10.20 | 10.20 | -1.20% | 79,176 |
| Sep 17, 2026 | 10.30 | 10.34 | 10.30 | 10.32 | 10.32 | 0.86% | 1,546 |
| Sep 16, 2026 | 10.23 | 10.24 | 10.21 | 10.23 | 10.23 | 0.63% | 14 |
| Sep 15, 2026 | 10.16 | 10.20 | 10.16 | 10.17 | 10.17 | -0.26% | 180 |
| Sep 14, 2026 | 10.26 | 10.26 | 10.16 | 10.20 | 10.20 | -1.28% | 102,361 |
| Sep 11, 2026 | 10.29 | 10.35 | 10.29 | 10.33 | 10.33 | 0.76% | 189,623 |
| Sep 10, 2026 | 10.32 | 10.32 | 10.24 | 10.25 | 10.25 | -0.64% | 130,515 |
| Sep 9, 2026 | 10.42 | 10.42 | 10.27 | 10.32 | 10.32 | -1.43% | 143,883 |
| Sep 8, 2026 | 10.43 | 10.47 | 10.39 | 10.47 | 10.47 | 0.21% | 263,916 |
| Sep 7, 2026 | 10.44 | 10.44 | 10.41 | 10.44 | 10.44 | 0.25% | 55,482 |
| Sep 4, 2026 | 10.36 | 10.44 | 10.36 | 10.42 | 10.42 | 0.31% | 102,987 |
| Sep 3, 2026 | 10.36 | 10.39 | 10.33 | 10.39 | 10.39 | 0.37% | 249,260 |
| Sep 2, 2026 | 10.36 | 10.36 | 10.32 | 10.35 | 10.35 | -0.14% | 43,705 |
| Sep 1, 2026 | 10.45 | 10.45 | 10.34 | 10.36 | 10.36 | -0.77% | 166,619 |
| Aug 31, 2026 | 10.53 | 10.53 | 10.44 | 10.44 | 10.44 | -0.91% | - |
| Aug 28, 2026 | 10.53 | 10.56 | 10.52 | 10.54 | 10.54 | 0.75% | 791 |
| Aug 27, 2026 | 10.56 | 10.56 | 10.46 | 10.46 | 10.46 | -0.70% | - |
| Aug 26, 2026 | 10.54 | 10.55 | 10.53 | 10.53 | 10.53 | 0.11% | 11 |
| Aug 25, 2026 | 10.55 | 10.55 | 10.52 | 10.52 | 10.52 | 0.32% | 8,501 |
| Aug 24, 2026 | 10.48 | 10.50 | 10.48 | 10.49 | 10.49 | -0.17% | - |
| Aug 21, 2026 | 10.47 | 10.51 | 10.47 | 10.51 | 10.51 | 0.54% | 2 |
| Aug 20, 2026 | 10.49 | 10.49 | 10.45 | 10.45 | 10.45 | -0.27% | 18 |
| Aug 19, 2026 | 10.55 | 10.55 | 10.48 | 10.48 | 10.48 | -0.63% | 553 |
| Aug 18, 2026 | 10.63 | 10.63 | 10.54 | 10.54 | 10.54 | -1.01% | 33,638 |
| Aug 17, 2026 | 10.71 | 10.71 | 10.65 | 10.65 | 10.65 | -0.13% | 36 |
| Aug 14, 2026 | 10.70 | 10.70 | 10.67 | 10.67 | 10.67 | -0.19% | - |
| Aug 13, 2026 | 10.70 | 10.70 | 10.69 | 10.69 | 10.69 | 0.23% | - |
| Aug 12, 2026 | 10.69 | 10.70 | 10.66 | 10.66 | 10.66 | 0.06% | - |
| Aug 11, 2026 | 10.65 | 10.66 | 10.65 | 10.66 | 10.66 | 0.34% | - |
| Aug 10, 2026 | 10.63 | 10.67 | 10.62 | 10.62 | 10.62 | 0.02% | 16,821 |
| Aug 7, 2026 | 10.61 | 10.65 | 10.61 | 10.62 | 10.62 | 0.21% | 95 |
| Aug 6, 2026 | 10.59 | 10.61 | 10.59 | 10.60 | 10.60 | 0.44% | 17,102 |
| Aug 5, 2026 | 10.61 | 10.61 | 10.55 | 10.55 | 10.55 | -0.11% | 82 |
| Aug 4, 2026 | 10.53 | 10.56 | 10.52 | 10.56 | 10.56 | 1.03% | 17,202 |
| Aug 3, 2026 | 10.42 | 10.46 | 10.42 | 10.45 | 10.45 | 1.00% | 12,517 |
| Jul 31, 2026 | 10.41 | 10.44 | 10.34 | 10.35 | 10.35 | 0.10% | 35,045 |
| Jul 30, 2026 | 10.22 | 10.34 | 10.22 | 10.34 | 10.34 | 1.49% | - |
| Jul 29, 2026 | 10.26 | 10.26 | 10.15 | 10.19 | 10.19 | -0.68% | 54 |
| Jul 28, 2026 | 10.27 | 10.27 | 10.23 | 10.26 | 10.26 | 0.12% | 43 |
| Jul 27, 2026 | 10.38 | 10.40 | 10.25 | 10.25 | 10.25 | -0.33% | 47,814 |
| Jul 24, 2026 | 10.20 | 10.28 | 10.20 | 10.28 | 10.28 | 0.82% | - |
| Jul 23, 2026 | 10.31 | 10.31 | 10.20 | 10.20 | 10.20 | -1.54% | 8,701 |
| Jul 22, 2026 | 10.27 | 10.36 | 10.27 | 10.36 | 10.36 | 0.56% | - |
| Jul 21, 2026 | 10.25 | 10.30 | 10.24 | 10.30 | 10.30 | 0.94% | 8,812 |
| Jul 20, 2026 | 10.19 | 10.22 | 10.19 | 10.20 | 10.20 | 0.06% | - |
| Jul 17, 2026 | 10.18 | 10.20 | 10.18 | 10.20 | 10.20 | -0.78% | - |
| Jul 16, 2026 | 10.30 | 10.30 | 10.21 | 10.28 | 10.28 | 0.08% | - |
| Jul 15, 2026 | 10.32 | 10.32 | 10.27 | 10.27 | 10.27 | -0.19% | 8 |