Xtrackers J.P. Morgan USD Emerging Markets Bond UCITS ETF (ETR:XUEM)
Germany · Delayed Price · Currency is EUR 10.32
+0.01 (0.08%)
Sep 23, 2026, 12:09 PM CET
ETR:XUEM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 10.32 | 10.32 | 10.32 | 10.32 | - | 0.08% | 783 |
| Sep 22, 2026 | 10.28 | 10.31 | 10.28 | 10.31 | 10.31 | 0.38% | 783 |
| Sep 21, 2026 | 10.25 | 10.28 | 10.25 | 10.27 | 10.27 | 0.29% | 1,270 |
| Sep 18, 2026 | 10.26 | 10.28 | 10.22 | 10.24 | 10.24 | -0.09% | 9,582 |
| Sep 17, 2026 | 10.22 | 10.25 | 10.22 | 10.25 | 10.25 | 0.76% | 704 |
| Sep 16, 2026 | 10.14 | 10.17 | 10.14 | 10.17 | 10.17 | 0.33% | 207 |
| Sep 15, 2026 | 10.16 | 10.16 | 10.14 | 10.14 | 10.14 | - | 1,868 |
| Sep 14, 2026 | 10.18 | 10.18 | 10.14 | 10.14 | 10.14 | -0.12% | 1,854 |
| Sep 11, 2026 | 10.15 | 10.15 | 10.14 | 10.15 | 10.15 | 0.15% | 860 |
| Sep 10, 2026 | 10.17 | 10.17 | 10.14 | 10.14 | 10.14 | -0.33% | 102 |
| Sep 9, 2026 | 10.20 | 10.20 | 10.17 | 10.17 | 10.17 | -0.36% | 11,572 |
| Sep 8, 2026 | 10.20 | 10.22 | 10.20 | 10.21 | 10.21 | 0.03% | - |
| Sep 7, 2026 | 10.23 | 10.27 | 10.20 | 10.20 | 10.20 | -0.18% | 1,814 |
| Sep 4, 2026 | 10.21 | 10.23 | 10.21 | 10.22 | 10.22 | 0.05% | 2,460 |
| Sep 3, 2026 | 10.20 | 10.23 | 10.20 | 10.22 | 10.22 | 0.18% | 4,496 |
| Sep 2, 2026 | 10.21 | 10.21 | 10.20 | 10.20 | 10.20 | -0.21% | 14,853 |
| Sep 1, 2026 | 10.28 | 10.28 | 10.20 | 10.22 | 10.22 | 0.24% | 1,550 |
| Aug 31, 2026 | 10.24 | 10.27 | 10.20 | 10.20 | 10.19 | -0.62% | 4,080 |
| Aug 28, 2026 | 10.22 | 10.26 | 10.22 | 10.26 | 10.26 | 0.44% | 791 |
| Aug 27, 2026 | 10.20 | 10.22 | 10.20 | 10.21 | 10.21 | 0.04% | 6 |
| Aug 26, 2026 | 10.19 | 10.21 | 10.19 | 10.21 | 10.21 | 0.23% | 272 |
| Aug 25, 2026 | 10.16 | 10.19 | 10.16 | 10.19 | 10.19 | 0.27% | 617 |
| Aug 24, 2026 | 10.15 | 10.17 | 10.14 | 10.16 | 10.16 | 0.15% | 3,246 |
| Aug 21, 2026 | 10.12 | 10.14 | 10.12 | 10.14 | 10.14 | -0.07% | 842 |
| Aug 20, 2026 | 10.15 | 10.18 | 10.15 | 10.15 | 10.15 | -0.23% | 95 |
| Aug 19, 2026 | 10.20 | 10.20 | 10.17 | 10.17 | 10.17 | -0.35% | 123 |
| Aug 18, 2026 | 10.36 | 10.36 | 10.34 | 10.35 | 10.21 | -0.27% | 2,674 |
| Aug 17, 2026 | 10.40 | 10.40 | 10.37 | 10.37 | 10.24 | -0.19% | 330 |
| Aug 14, 2026 | 10.44 | 10.44 | 10.39 | 10.39 | 10.26 | -0.49% | 242 |
| Aug 13, 2026 | 10.43 | 10.46 | 10.43 | 10.44 | 10.31 | 0.34% | 1,404 |
| Aug 12, 2026 | 10.38 | 10.42 | 10.38 | 10.41 | 10.27 | 0.04% | 3,777 |
| Aug 11, 2026 | 10.38 | 10.42 | 10.38 | 10.41 | 10.27 | -0.08% | 2,290 |
| Aug 10, 2026 | 10.38 | 10.43 | 10.38 | 10.41 | 10.28 | -0.08% | 5,155 |
| Aug 7, 2026 | 10.45 | 10.45 | 10.42 | 10.42 | 10.28 | -0.14% | 162 |
| Aug 6, 2026 | 10.44 | 10.44 | 10.42 | 10.44 | 10.30 | - | 10 |
| Aug 5, 2026 | 10.48 | 10.49 | 10.43 | 10.44 | 10.30 | -0.06% | 5,563 |
| Aug 4, 2026 | 10.42 | 10.44 | 10.41 | 10.44 | 10.30 | 0.26% | 833 |
| Aug 3, 2026 | 10.42 | 10.46 | 10.38 | 10.42 | 10.28 | 0.54% | 146 |
| Jul 31, 2026 | 10.37 | 10.40 | 10.36 | 10.36 | 10.22 | 0.15% | 506 |
| Jul 30, 2026 | 10.41 | 10.41 | 10.34 | 10.34 | 10.21 | -1.46% | 280 |
| Jul 29, 2026 | 10.53 | 10.53 | 10.50 | 10.50 | 10.36 | -0.05% | 452 |
| Jul 28, 2026 | 10.54 | 10.54 | 10.50 | 10.50 | 10.36 | -0.24% | 341 |
| Jul 27, 2026 | 10.48 | 10.53 | 10.48 | 10.53 | 10.39 | 0.51% | 3,823 |
| Jul 24, 2026 | 10.46 | 10.48 | 10.46 | 10.47 | 10.34 | -0.17% | 2,186 |
| Jul 23, 2026 | 10.55 | 10.55 | 10.48 | 10.49 | 10.35 | -0.23% | 1,078 |
| Jul 22, 2026 | 10.52 | 10.53 | 10.49 | 10.52 | 10.38 | -0.11% | 1,308 |
| Jul 21, 2026 | 10.53 | 10.54 | 10.52 | 10.53 | 10.39 | -0.07% | 351 |
| Jul 20, 2026 | 10.48 | 10.54 | 10.48 | 10.54 | 10.40 | 0.20% | 106 |
| Jul 17, 2026 | 10.51 | 10.54 | 10.51 | 10.51 | 10.38 | 0.04% | 3,891 |
| Jul 16, 2026 | 10.51 | 10.51 | 10.50 | 10.51 | 10.37 | -0.17% | 7 |