Xtrackers USD Emerging Markets Bond UCITS ETF (ETR:XUEM)
Germany · Delayed Price · Currency is EUR 10.11
+0.03 (0.26%)
Aug 5, 2025, 9:04 AM CET
H&E Equipment Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2025 | 10.04 | 10.08 | 10.04 | 10.08 | 10.08 | 0.10% | 2,929 |
| Aug 1, 2025 | 10.15 | 10.16 | 10.03 | 10.07 | 10.07 | -0.79% | 2,929 |
| Jul 31, 2025 | 10.15 | 10.16 | 10.15 | 10.15 | 10.15 | 0.50% | 184 |
| Jul 30, 2025 | 10.05 | 10.11 | 10.05 | 10.10 | 10.10 | 0.40% | 4,467 |
| Jul 29, 2025 | 10.03 | 10.06 | 10.01 | 10.06 | 10.06 | 1.11% | 5,232 |
| Jul 28, 2025 | 9.87 | 9.95 | 9.87 | 9.95 | 9.95 | 0.91% | 1 |
| Jul 25, 2025 | 9.83 | 9.86 | 9.83 | 9.86 | 9.86 | 0.51% | 225 |
| Jul 24, 2025 | 9.82 | 9.82 | 9.81 | 9.81 | 9.81 | -0.41% | 656 |
| Jul 23, 2025 | 9.83 | 9.85 | 9.82 | 9.85 | 9.85 | 0.10% | 2,672 |
| Jul 22, 2025 | 9.85 | 9.86 | 9.84 | 9.84 | 9.84 | -0.20% | 1,697 |
| Jul 21, 2025 | 9.87 | 9.89 | 9.86 | 9.86 | 9.86 | - | 1,735 |
| Jul 18, 2025 | 9.87 | 9.87 | 9.85 | 9.86 | 9.86 | -0.30% | 343 |
| Jul 17, 2025 | 9.87 | 9.89 | 9.87 | 9.89 | 9.89 | 1.54% | 1,589 |
| Jul 16, 2025 | 9.85 | 9.90 | 9.74 | 9.74 | 9.74 | -1.22% | 2,730 |
| Jul 15, 2025 | 9.84 | 9.86 | 9.82 | 9.86 | 9.86 | 0.61% | 915 |
| Jul 14, 2025 | 9.81 | 9.81 | 9.79 | 9.80 | 9.80 | -0.10% | 820 |
| Jul 11, 2025 | 9.84 | 9.84 | 9.81 | 9.81 | 9.81 | -0.51% | 741 |
| Jul 10, 2025 | 9.82 | 9.86 | 9.82 | 9.86 | 9.86 | 0.51% | 361 |
| Jul 9, 2025 | 9.76 | 9.81 | 9.76 | 9.81 | 9.81 | 0.31% | 1,711 |
| Jul 8, 2025 | 9.78 | 9.81 | 9.78 | 9.78 | 9.78 | -0.20% | 191 |
| Jul 7, 2025 | 9.82 | 9.82 | 9.80 | 9.80 | 9.80 | 0.10% | 441 |
| Jul 4, 2025 | 9.80 | 9.80 | 9.79 | 9.79 | 9.79 | -0.10% | 1,474 |
| Jul 3, 2025 | 9.78 | 9.80 | 9.78 | 9.80 | 9.80 | 0.31% | 600 |
| Jul 2, 2025 | 9.79 | 9.80 | 9.77 | 9.77 | 9.77 | -0.10% | 1,560 |
| Jul 1, 2025 | 9.80 | 9.80 | 9.76 | 9.78 | 9.78 | 0.10% | 1,336 |
| Jun 30, 2025 | 9.75 | 9.81 | 9.75 | 9.77 | 9.77 | - | 453 |
| Jun 27, 2025 | 9.80 | 9.80 | 9.76 | 9.77 | 9.77 | - | 1,046 |
| Jun 26, 2025 | 9.78 | 9.78 | 9.74 | 9.77 | 9.77 | -0.41% | 537 |
| Jun 25, 2025 | 9.85 | 9.85 | 9.81 | 9.81 | 9.81 | -0.10% | 1,136 |
| Jun 24, 2025 | 9.84 | 9.84 | 9.81 | 9.82 | 9.82 | -0.20% | 731 |
| Jun 23, 2025 | 9.86 | 9.88 | 9.83 | 9.84 | 9.84 | - | 518 |
| Jun 20, 2025 | 9.84 | 9.84 | 9.82 | 9.84 | 9.84 | -0.20% | 880 |
| Jun 19, 2025 | 9.87 | 9.87 | 9.85 | 9.86 | 9.86 | 0.31% | 1,146 |
| Jun 18, 2025 | 9.81 | 9.87 | 9.81 | 9.83 | 9.83 | - | 1,412 |
| Jun 17, 2025 | 9.77 | 9.83 | 9.77 | 9.83 | 9.83 | 0.41% | 2,084 |
| Jun 16, 2025 | 9.79 | 9.79 | 9.78 | 9.79 | 9.79 | 0.10% | 655 |
| Jun 13, 2025 | 9.81 | 9.86 | 9.78 | 9.78 | 9.78 | -0.41% | 696 |
| Jun 12, 2025 | 9.86 | 9.86 | 9.79 | 9.82 | 9.82 | -0.51% | 3,585 |
| Jun 11, 2025 | 9.93 | 9.93 | 9.87 | 9.87 | 9.87 | -0.20% | 118 |
| Jun 10, 2025 | 9.93 | 9.93 | 9.89 | 9.89 | 9.89 | 0.10% | 420 |
| Jun 9, 2025 | 9.87 | 9.88 | 9.87 | 9.88 | 9.88 | - | 47 |
| Jun 6, 2025 | 9.87 | 9.89 | 9.87 | 9.88 | 9.88 | 0.20% | 543 |
| Jun 5, 2025 | 9.90 | 9.92 | 9.84 | 9.86 | 9.86 | -0.30% | 1,039 |
| Jun 4, 2025 | 9.89 | 9.89 | 9.87 | 9.89 | 9.89 | - | 1,539 |
| Jun 3, 2025 | 9.83 | 9.89 | 9.83 | 9.89 | 9.89 | 0.92% | 685 |
| Jun 2, 2025 | 9.85 | 9.85 | 9.80 | 9.80 | 9.80 | -0.91% | 646 |
| May 30, 2025 | 9.90 | 9.92 | 9.89 | 9.89 | 9.89 | 0.20% | 2,131 |
| May 29, 2025 | 9.93 | 9.93 | 9.87 | 9.87 | 9.87 | -0.30% | 1,141 |
| May 28, 2025 | 9.90 | 9.92 | 9.89 | 9.90 | 9.90 | 0.10% | 1,015 |
| May 27, 2025 | 9.85 | 9.89 | 9.85 | 9.89 | 9.89 | 0.82% | 36 |