Xtrackers MSCI Emerging Markets Ex China UCITS ETF (LON:XDEX)
London · Delayed Price · Currency is GBP · Price in GBX 14,404
+89 (0.62%)
Sep 23, 2026, 11:27 AM GMT
LON:XDEX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 14,292.00 | 14,468.00 | 14,292.00 | 14,362.00 | - | 0.33% | 25 |
| Sep 22, 2026 | 14,282.00 | 14,282.00 | 14,164.00 | 14,315.00 | 14,315.00 | 0.43% | 240 |
| Sep 21, 2026 | 14,196.00 | 14,254.00 | 14,146.00 | 14,253.00 | 14,253.00 | 3.16% | 696 |
| Sep 18, 2026 | 13,988.00 | 14,094.00 | 13,818.08 | 13,816.00 | 13,816.00 | -0.61% | 107 |
| Sep 17, 2026 | 13,596.00 | 13,916.00 | 13,758.00 | 13,901.00 | 13,901.00 | 1.58% | 234 |
| Sep 16, 2026 | 13,526.00 | 13,682.00 | 13,526.00 | 13,685.00 | 13,685.00 | 1.64% | 376 |
| Sep 15, 2026 | 13,618.99 | 13,570.00 | 13,464.00 | 13,464.00 | 13,464.00 | -0.43% | 986 |
| Sep 14, 2026 | 13,760.00 | 13,760.00 | 13,474.00 | 13,522.00 | 13,522.00 | -3.19% | 376 |
| Sep 11, 2026 | 13,894.00 | 14,028.00 | 13,784.00 | 13,968.00 | 13,968.00 | 1.29% | 227 |
| Sep 10, 2026 | 14,064.00 | 14,136.00 | 13,752.00 | 13,790.00 | 13,790.00 | -1.65% | 1,066 |
| Sep 9, 2026 | 14,118.00 | 14,230.00 | 14,000.34 | 14,021.00 | 14,021.00 | -0.95% | 376 |
| Sep 8, 2026 | 14,166.00 | 14,174.00 | 13,872.00 | 14,155.00 | 14,155.00 | 0.66% | 473 |
| Sep 7, 2026 | 14,037.54 | 14,226.00 | 14,008.00 | 14,062.00 | 14,062.00 | 0.87% | 777 |
| Sep 4, 2026 | 13,788.00 | 13,968.00 | 13,778.00 | 13,941.00 | 13,941.00 | 1.57% | 909 |
| Sep 3, 2026 | 13,740.00 | 13,740.00 | 13,528.00 | 13,726.00 | 13,726.00 | 0.84% | 142 |
| Sep 2, 2026 | 13,684.00 | 13,684.00 | 13,474.00 | 13,612.00 | 13,612.00 | -0.67% | 1,131 |
| Sep 1, 2026 | 13,820.00 | 13,916.00 | 13,624.00 | 13,704.00 | 13,704.00 | 0.35% | 1,404 |
| Aug 28, 2026 | 13,782.00 | 13,782.00 | 13,724.00 | 13,656.00 | 13,656.00 | 0.35% | 116 |
| Aug 27, 2026 | 13,564.00 | 13,798.00 | 13,564.00 | 13,609.00 | 13,609.00 | 0.20% | 131 |
| Aug 26, 2026 | 13,602.00 | 13,706.00 | 13,472.00 | 13,582.00 | 13,582.00 | 0.76% | 518 |
| Aug 25, 2026 | 13,540.00 | 13,556.00 | 13,340.00 | 13,480.00 | 13,480.00 | 1.81% | 800 |
| Aug 24, 2026 | 13,312.00 | 13,518.00 | 13,142.00 | 13,240.00 | 13,240.00 | -1.61% | 368 |
| Aug 21, 2026 | 13,640.00 | 13,640.00 | 13,470.00 | 13,457.00 | 13,457.00 | 0.84% | 471 |
| Aug 20, 2026 | 13,546.00 | 13,546.00 | 13,344.00 | 13,345.00 | 13,345.00 | 0.73% | 66 |
| Aug 19, 2026 | 13,218.00 | 13,260.00 | 13,260.00 | 13,248.00 | 13,248.00 | 0.68% | 85 |
| Aug 18, 2026 | 13,584.00 | 13,584.00 | 13,202.00 | 13,159.00 | 13,159.00 | -4.46% | 217 |
| Aug 17, 2026 | 13,514.00 | 13,762.00 | 13,610.00 | 13,774.00 | 13,774.00 | 2.23% | 247 |
| Aug 14, 2026 | 13,590.00 | 13,590.00 | 13,532.00 | 13,474.00 | 13,474.00 | -1.05% | 1,463 |
| Aug 13, 2026 | 13,548.00 | 13,536.00 | 13,380.00 | 13,617.00 | 13,617.00 | 1.13% | 341 |
| Aug 12, 2026 | 13,386.00 | 13,528.00 | 13,176.00 | 13,465.00 | 13,465.00 | 1.99% | 269 |
| Aug 11, 2026 | 13,258.00 | 13,302.00 | 13,031.37 | 13,202.00 | 13,202.00 | 1.20% | 205 |
| Aug 10, 2026 | 13,190.00 | 13,214.00 | 13,010.00 | 13,046.00 | 13,046.00 | -0.94% | 604 |
| Aug 7, 2026 | 13,160.00 | 13,342.00 | 13,010.00 | 13,170.00 | 13,170.00 | -0.62% | 873 |
| Aug 6, 2026 | 13,114.00 | 13,276.00 | 13,010.00 | 13,252.00 | 13,252.00 | -0.59% | 621 |
| Aug 5, 2026 | 13,309.20 | 13,254.00 | 13,254.00 | 13,331.00 | 13,331.00 | -0.04% | 2,201 |
| Aug 4, 2026 | 13,172.00 | 13,350.00 | 13,336.00 | 13,336.00 | 13,336.00 | 3.56% | 96 |
| Aug 3, 2026 | 12,930.00 | 13,122.00 | 12,678.00 | 12,878.00 | 12,878.00 | 0.29% | 590 |
| Jul 31, 2026 | 13,222.00 | 13,280.00 | 12,812.00 | 12,841.00 | 12,841.00 | 1.38% | 1,018 |
| Jul 30, 2026 | 12,192.00 | 12,730.00 | 12,136.00 | 12,666.00 | 12,666.00 | 2.58% | 2,299 |
| Jul 29, 2026 | 12,568.00 | 12,584.00 | 12,242.52 | 12,347.00 | 12,347.00 | -3.07% | 3,545 |
| Jul 28, 2026 | 12,614.00 | 12,772.00 | 12,556.00 | 12,738.00 | 12,738.00 | -1.45% | 570 |
| Jul 27, 2026 | 13,334.00 | 13,336.00 | 12,906.00 | 12,925.00 | 12,925.00 | -1.36% | 159 |
| Jul 24, 2026 | 13,100.00 | 13,276.00 | 13,152.00 | 13,103.00 | 13,103.00 | -0.94% | 634 |
| Jul 23, 2026 | 13,476.00 | 13,536.00 | 13,216.00 | 13,227.00 | 13,227.00 | -1.20% | 993 |
| Jul 22, 2026 | 13,250.00 | 13,440.00 | 13,202.00 | 13,388.00 | 13,388.00 | -0.36% | 530 |
| Jul 21, 2026 | 13,252.00 | 13,420.00 | 13,168.00 | 13,436.00 | 13,436.00 | 3.44% | 140 |
| Jul 20, 2026 | 12,970.00 | 13,048.00 | 12,746.00 | 12,989.00 | 12,989.00 | 1.26% | 269 |
| Jul 17, 2026 | 12,762.00 | 13,099.74 | 12,517.56 | 12,827.00 | 12,827.00 | -1.41% | 376 |
| Jul 16, 2026 | 13,144.00 | 13,318.00 | 12,872.00 | 13,010.00 | 13,010.00 | -1.91% | 1,409 |
| Jul 15, 2026 | 13,418.00 | 13,740.00 | 13,258.00 | 13,264.00 | 13,264.00 | -2.58% | 1,143 |