Xtrackers USD Emerging Markets Bond UCITS ETF (ETR:XUEM)
Germany · Delayed Price · Currency is EUR 10.05
0.00 (0.01%)
Sep 19, 2025, 5:36 PM CET
ETR:XUEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 10.03 | 10.08 | 10.03 | 10.05 | 10.05 | - | 25,889 |
| Sep 18, 2025 | 10.07 | 10.07 | 10.04 | 10.05 | 10.05 | 0.20% | 463 |
| Sep 17, 2025 | 10.04 | 10.05 | 10.03 | 10.03 | 10.03 | 0.10% | 683 |
| Sep 16, 2025 | 10.08 | 10.08 | 10.02 | 10.02 | 10.02 | -0.69% | 53 |
| Sep 15, 2025 | 10.10 | 10.11 | 10.08 | 10.09 | 10.09 | -0.10% | 178 |
| Sep 12, 2025 | 10.09 | 10.12 | 10.09 | 10.10 | 10.10 | -0.20% | - |
| Sep 11, 2025 | 10.11 | 10.14 | 10.10 | 10.12 | 10.12 | 0.60% | 583 |
| Sep 10, 2025 | 10.07 | 10.07 | 10.05 | 10.06 | 10.06 | 0.30% | 285 |
| Sep 9, 2025 | 10.01 | 10.03 | 10.01 | 10.03 | 10.03 | 0.10% | 496 |
| Sep 8, 2025 | 10.06 | 10.06 | 10.00 | 10.02 | 10.02 | 0.10% | 565 |
| Sep 5, 2025 | 10.04 | 10.05 | 10.01 | 10.01 | 10.01 | -0.20% | 2,482 |
| Sep 4, 2025 | 10.00 | 10.03 | 10.00 | 10.03 | 10.03 | 0.50% | - |
| Sep 3, 2025 | 9.96 | 9.99 | 9.96 | 9.98 | 9.98 | 0.50% | 134 |
| Sep 2, 2025 | 9.92 | 9.97 | 9.92 | 9.93 | 9.93 | -0.10% | 3,722 |
| Sep 1, 2025 | 9.94 | 9.96 | 9.91 | 9.94 | 9.94 | -0.40% | 19,223 |
| Aug 29, 2025 | 9.99 | 10.01 | 9.96 | 9.98 | 9.98 | -0.20% | 6,932 |
| 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% | - |
| 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% | - |
| 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 | 1.02% | 1 |
| Jul 25, 2025 | 9.83 | 9.85 | 9.83 | 9.85 | 9.72 | 0.41% | 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 |