Xtrackers USD Emerging Markets Bond UCITS ETF (ETR:XUEM)
Germany · Delayed Price · Currency is EUR 10.00
+0.02 (0.22%)
Aug 28, 2025, 5:36 PM CET
ETR:XUEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 9.97 | 10.00 | 9.96 | 10.00 | 10.00 | 0.20% | 3,515 |
| Aug 27, 2025 | 9.97 | 10.01 | 9.97 | 9.98 | 9.98 | 0.10% | 180 |
| Aug 26, 2025 | 9.99 | 9.99 | 9.97 | 9.97 | 9.97 | 0.10% | 165 |
| Aug 25, 2025 | 9.96 | 9.97 | 9.94 | 9.96 | 9.96 | 0.20% | 3,005 |
| Aug 22, 2025 | 9.98 | 9.98 | 9.94 | 9.94 | 9.94 | -0.30% | 2,210 |
| Aug 21, 2025 | 9.98 | 9.99 | 9.96 | 9.97 | 9.97 | 0.10% | 1,321 |
| Aug 20, 2025 | 10.02 | 10.02 | 9.96 | 9.96 | 9.96 | -1.39% | 4,862 |
| Aug 19, 2025 | 10.09 | 10.10 | 10.08 | 10.10 | 9.96 | 0.20% | 3,155 |
| Aug 18, 2025 | 10.08 | 10.10 | 10.08 | 10.08 | 9.95 | 0.30% | 939 |
| Aug 15, 2025 | 10.11 | 10.11 | 10.04 | 10.05 | 9.91 | -0.59% | 1,445 |
| Aug 14, 2025 | 10.10 | 10.11 | 10.10 | 10.11 | 9.98 | 0.50% | 923 |
| Aug 13, 2025 | 10.05 | 10.06 | 10.04 | 10.06 | 9.93 | 0.10% | 402 |
| Aug 12, 2025 | 10.09 | 10.11 | 10.05 | 10.05 | 9.91 | -0.50% | 4,342 |
| Aug 11, 2025 | 10.04 | 10.10 | 10.04 | 10.10 | 9.97 | 0.80% | 2 |
| Aug 8, 2025 | 10.04 | 10.07 | 10.02 | 10.02 | 9.89 | -0.40% | 80,182 |
| Aug 7, 2025 | 10.02 | 10.06 | 10.02 | 10.06 | 9.93 | 0.30% | 4,100 |
| Aug 6, 2025 | 10.08 | 10.09 | 10.03 | 10.03 | 9.90 | -0.59% | 1,686 |
| Aug 5, 2025 | 10.11 | 10.12 | 10.09 | 10.09 | 9.95 | 0.10% | 2,919 |
| Aug 4, 2025 | 10.04 | 10.08 | 10.04 | 10.08 | 9.95 | 0.10% | 2,924 |
| Aug 1, 2025 | 10.15 | 10.16 | 10.03 | 10.07 | 9.93 | -0.79% | 2,929 |
| Jul 31, 2025 | 10.15 | 10.16 | 10.15 | 10.15 | 10.02 | 0.50% | 184 |
| Jul 30, 2025 | 10.05 | 10.11 | 10.05 | 10.10 | 9.97 | 0.40% | 4,467 |
| Jul 29, 2025 | 10.03 | 10.06 | 10.01 | 10.06 | 9.93 | 1.11% | 5,232 |
| Jul 28, 2025 | 9.87 | 9.95 | 9.87 | 9.95 | 9.82 | 0.91% | 1 |
| Jul 25, 2025 | 9.83 | 9.86 | 9.83 | 9.86 | 9.72 | 0.51% | 225 |
| Jul 24, 2025 | 9.82 | 9.82 | 9.81 | 9.81 | 9.68 | -0.41% | 656 |
| Jul 23, 2025 | 9.83 | 9.85 | 9.82 | 9.85 | 9.72 | 0.10% | 2,672 |
| Jul 22, 2025 | 9.85 | 9.86 | 9.84 | 9.84 | 9.71 | -0.20% | 1,697 |
| Jul 21, 2025 | 9.87 | 9.89 | 9.86 | 9.86 | 9.73 | - | 1,735 |
| Jul 18, 2025 | 9.87 | 9.87 | 9.85 | 9.86 | 9.73 | -0.30% | 343 |
| Jul 17, 2025 | 9.87 | 9.89 | 9.87 | 9.89 | 9.75 | 1.54% | 1,589 |
| Jul 16, 2025 | 9.85 | 9.90 | 9.74 | 9.74 | 9.62 | -1.22% | 2,730 |
| Jul 15, 2025 | 9.84 | 9.86 | 9.82 | 9.86 | 9.73 | 0.61% | 915 |
| Jul 14, 2025 | 9.81 | 9.81 | 9.79 | 9.80 | 9.68 | -0.10% | 820 |
| Jul 11, 2025 | 9.84 | 9.84 | 9.81 | 9.81 | 9.68 | -0.51% | 741 |
| Jul 10, 2025 | 9.82 | 9.86 | 9.82 | 9.86 | 9.73 | 0.51% | 361 |
| Jul 9, 2025 | 9.76 | 9.81 | 9.76 | 9.81 | 9.68 | 0.31% | 1,711 |
| Jul 8, 2025 | 9.78 | 9.81 | 9.78 | 9.78 | 9.65 | -0.20% | 191 |
| Jul 7, 2025 | 9.82 | 9.82 | 9.80 | 9.80 | 9.67 | 0.10% | 441 |
| Jul 4, 2025 | 9.80 | 9.80 | 9.79 | 9.79 | 9.66 | -0.10% | 1,474 |
| Jul 3, 2025 | 9.78 | 9.80 | 9.78 | 9.80 | 9.67 | 0.31% | 600 |
| Jul 2, 2025 | 9.79 | 9.80 | 9.77 | 9.77 | 9.64 | -0.10% | 1,560 |
| Jul 1, 2025 | 9.80 | 9.80 | 9.76 | 9.78 | 9.65 | 0.10% | 1,336 |
| Jun 30, 2025 | 9.75 | 9.81 | 9.75 | 9.77 | 9.64 | - | 453 |
| Jun 27, 2025 | 9.80 | 9.80 | 9.76 | 9.77 | 9.64 | - | 1,046 |
| Jun 26, 2025 | 9.78 | 9.78 | 9.74 | 9.77 | 9.64 | -0.41% | 537 |
| Jun 25, 2025 | 9.85 | 9.85 | 9.81 | 9.81 | 9.68 | -0.10% | 1,136 |
| Jun 24, 2025 | 9.84 | 9.84 | 9.81 | 9.82 | 9.69 | -0.20% | 731 |
| Jun 23, 2025 | 9.86 | 9.88 | 9.83 | 9.84 | 9.71 | - | 518 |
| Jun 20, 2025 | 9.84 | 9.84 | 9.82 | 9.84 | 9.71 | -0.20% | 880 |