Xtrackers MSCI Emerging Markets Ex China UCITS ETF (LON:XDEX)
London · Delayed Price · Currency is GBP · Price in GBX 11,148
-149 (-1.32%)
Apr 2, 2026, 4:19 PM GMT
LON:XDEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 11,026.00 | 11,222.00 | 10,886.00 | 11,148.00 | 11,148.00 | -1.32% | 363 |
| Apr 1, 2026 | 11,308.00 | 11,358.00 | 11,136.00 | 11,297.00 | 11,297.00 | 3.91% | 606 |
| Mar 31, 2026 | 10,646.00 | 10,908.00 | 10,642.00 | 10,872.00 | 10,872.00 | 0.39% | 3,453 |
| Mar 30, 2026 | 10,874.00 | 10,970.00 | 10,756.00 | 10,830.00 | 10,830.00 | -0.20% | 1,317 |
| Mar 27, 2026 | 10,854.00 | 11,002.00 | 10,772.00 | 10,852.00 | 10,852.00 | -0.57% | 1,156 |
| Mar 26, 2026 | 11,096.00 | 11,176.00 | 10,944.00 | 10,914.00 | 10,914.00 | -2.45% | 1,082 |
| Mar 25, 2026 | 11,276.00 | 11,515.46 | 10,874.54 | 11,188.00 | 11,188.00 | 1.29% | 192 |
| Mar 24, 2026 | 11,128.00 | 11,172.00 | 10,928.00 | 11,045.00 | 11,045.00 | -0.70% | 895 |
| Mar 23, 2026 | 10,756.00 | 11,372.00 | 10,706.00 | 11,123.00 | 11,123.00 | 0.78% | 1,172 |
| Mar 20, 2026 | 11,300.00 | 11,306.00 | 11,015.00 | 11,037.00 | 11,037.00 | -1.34% | 930 |
| Mar 19, 2026 | 11,262.00 | 11,378.00 | 11,022.00 | 11,187.00 | 11,187.00 | -1.98% | 997 |
| Mar 18, 2026 | 11,732.00 | 11,732.00 | 11,380.00 | 11,413.00 | 11,413.00 | -0.46% | 233 |
| Mar 17, 2026 | 11,536.00 | 11,544.00 | 11,278.00 | 11,466.00 | 11,466.00 | 1.34% | 400 |
| Mar 16, 2026 | 11,228.00 | 11,428.00 | 11,070.00 | 11,314.00 | 11,314.00 | 1.80% | 4,254 |
| Mar 13, 2026 | 11,188.00 | 11,320.00 | 10,976.00 | 11,114.00 | 11,114.00 | 0.26% | 334 |
| Mar 12, 2026 | 11,462.00 | 11,468.00 | 10,978.00 | 11,085.00 | 11,085.00 | -3.12% | 223 |
| Mar 11, 2026 | 11,552.00 | 11,606.00 | 11,340.00 | 11,442.00 | 11,442.00 | -0.37% | 5,727 |
| Mar 10, 2026 | 11,510.00 | 11,542.48 | 11,250.00 | 11,485.00 | 11,485.00 | 2.33% | 5,192 |
| Mar 9, 2026 | 11,000.00 | 11,288.00 | 10,890.30 | 11,223.00 | 11,223.00 | 0.17% | 3,441 |
| Mar 6, 2026 | 11,318.00 | 11,646.00 | 11,018.00 | 11,204.00 | 11,204.00 | -1.22% | 2,241 |
| Mar 5, 2026 | 11,668.00 | 11,680.00 | 11,296.00 | 11,342.00 | 11,342.00 | -1.88% | 2,977 |
| Mar 4, 2026 | 11,360.00 | 11,664.00 | 11,148.00 | 11,559.00 | 11,559.00 | 0.45% | 6,730 |
| Mar 3, 2026 | 11,916.00 | 11,916.00 | 11,246.00 | 11,507.00 | 11,507.00 | -4.80% | 4,075 |
| Mar 2, 2026 | 12,112.00 | 12,228.00 | 11,928.00 | 12,087.00 | 12,087.00 | -1.70% | 3,478 |
| Feb 27, 2026 | 12,434.00 | 12,434.00 | 12,158.00 | 12,296.00 | 12,296.00 | -0.34% | 1,927 |
| Feb 26, 2026 | 12,638.00 | 12,638.00 | 12,324.00 | 12,338.00 | 12,338.00 | -0.43% | 4,593 |
| Feb 25, 2026 | 12,328.00 | 12,508.00 | 12,232.00 | 12,391.00 | 12,391.00 | 1.29% | 2,591 |
| Feb 24, 2026 | 12,224.00 | 12,266.00 | 12,022.00 | 12,233.00 | 12,233.00 | 2.66% | 1,616 |
| Feb 23, 2026 | 12,060.00 | 12,060.00 | 11,880.00 | 11,916.00 | 11,916.00 | -0.63% | 3,283 |
| Feb 20, 2026 | 12,028.00 | 12,030.00 | 11,816.00 | 11,992.00 | 11,992.00 | 1.76% | 3,443 |
| Feb 19, 2026 | 11,930.00 | 11,930.00 | 11,732.00 | 11,785.00 | 11,785.00 | -0.38% | 4,118 |
| Feb 18, 2026 | 11,708.00 | 11,866.00 | 11,708.00 | 11,830.00 | 11,830.00 | 2.00% | 2,575 |
| Feb 17, 2026 | 11,878.00 | 11,886.00 | 11,592.00 | 11,598.00 | 11,598.00 | -0.86% | 2,840 |
| Feb 16, 2026 | 11,750.00 | 11,768.00 | 11,714.00 | 11,699.00 | 11,699.00 | 0.65% | 1,403 |
| Feb 13, 2026 | 11,814.00 | 11,646.00 | 11,576.00 | 11,624.00 | 11,624.00 | 0.15% | 953 |
| Feb 12, 2026 | 11,736.00 | 12,192.00 | 11,642.00 | 11,607.00 | 11,607.00 | -0.02% | 6,868 |
| Feb 11, 2026 | 11,450.00 | 11,716.00 | 11,448.00 | 11,609.00 | 11,609.00 | 1.46% | 2,888 |
| Feb 10, 2026 | 11,400.00 | 11,550.00 | 11,350.00 | 11,442.00 | 11,442.00 | 0.55% | 3,044 |
| Feb 9, 2026 | 11,260.00 | 11,486.00 | 11,258.00 | 11,379.00 | 11,379.00 | 0.74% | 2,407 |
| Feb 6, 2026 | 11,068.00 | 11,318.00 | 11,028.00 | 11,295.00 | 11,295.00 | 1.32% | 95 |
| Feb 5, 2026 | 11,214.00 | 11,124.00 | 11,020.00 | 11,148.00 | 11,148.00 | -0.06% | 552 |
| Feb 4, 2026 | 11,262.00 | 11,376.00 | 11,106.00 | 11,155.00 | 11,155.00 | -0.69% | 4,485 |
| Feb 3, 2026 | 11,272.00 | 11,308.00 | 11,174.00 | 11,233.00 | 11,233.00 | 1.45% | 2,763 |
| Feb 2, 2026 | 10,896.00 | 11,102.00 | 10,790.00 | 11,072.00 | 11,072.00 | 0.27% | 322 |
| Jan 30, 2026 | 11,094.00 | 11,134.00 | 10,900.00 | 11,042.00 | 11,042.00 | 0.31% | 304 |
| Jan 29, 2026 | 11,166.00 | 11,274.00 | 10,998.00 | 11,008.00 | 11,008.00 | -1.05% | 6,498 |
| Jan 28, 2026 | 11,200.00 | 11,316.00 | 11,100.00 | 11,125.00 | 11,125.00 | 0.29% | 6,707 |
| Jan 27, 2026 | 11,182.00 | 11,182.00 | 11,034.00 | 11,093.00 | 11,093.00 | 1.08% | 3,202 |
| Jan 26, 2026 | 11,080.00 | 11,080.00 | 10,828.00 | 10,974.00 | 10,974.00 | 0.22% | 1,487 |
| Jan 23, 2026 | 11,033.16 | 10,998.00 | 10,946.00 | 10,950.00 | 10,950.00 | -0.50% | 1,238 |