Xtrackers Emerging Markets Net Zero Pathway Paris Aligned UCITS ETF (LON:XEMN)
London · Delayed Price · Currency is GBP · Price in USD 71.68
+0.30 (0.42%)
Sep 22, 2026, 5:15 PM GMT
LON:XEMN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 71.50 | 72.08 | 71.50 | 71.68 | 71.68 | 0.42% | 323 |
| Sep 21, 2026 | 71.38 | 71.38 | 71.38 | 71.38 | 71.38 | 2.99% | - |
| Sep 18, 2026 | 69.63 | 69.66 | 69.37 | 69.31 | 69.31 | -0.24% | 630 |
| Sep 17, 2026 | 69.47 | 69.47 | 69.47 | 69.47 | 69.47 | 0.70% | - |
| Sep 16, 2026 | 68.99 | 68.99 | 68.99 | 68.99 | 68.99 | 1.06% | - |
| Sep 15, 2026 | 68.48 | 68.48 | 68.48 | 68.26 | 68.26 | -0.07% | 7 |
| Sep 14, 2026 | 68.31 | 68.31 | 68.31 | 68.31 | 68.31 | -3.34% | - |
| Sep 11, 2026 | 70.31 | 70.63 | 70.31 | 70.67 | 70.67 | 0.82% | 260 |
| Sep 10, 2026 | 70.23 | 70.26 | 70.23 | 70.09 | 70.09 | -1.34% | 152 |
| Sep 9, 2026 | 71.04 | 71.04 | 71.04 | 71.04 | 71.04 | -0.80% | - |
| Sep 8, 2026 | 72.30 | 72.30 | 71.43 | 71.61 | 71.61 | 0.47% | 142 |
| Sep 7, 2026 | 71.28 | 71.28 | 71.28 | 71.28 | 71.28 | 0.65% | - |
| Sep 4, 2026 | 70.82 | 70.82 | 70.82 | 70.82 | 70.82 | 1.91% | - |
| Sep 3, 2026 | 69.32 | 69.32 | 69.32 | 69.49 | 69.49 | 0.32% | 102 |
| Sep 2, 2026 | 68.62 | 68.62 | 68.62 | 69.27 | 69.27 | -0.34% | 14 |
| Sep 1, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | -0.60% | - |
| Aug 28, 2026 | 69.92 | 69.92 | 69.92 | 69.92 | 69.92 | 0.27% | - |
| Aug 27, 2026 | 69.74 | 69.74 | 69.74 | 69.74 | 69.74 | 0.23% | - |
| Aug 26, 2026 | 69.58 | 69.58 | 69.58 | 69.58 | 69.58 | 0.40% | - |
| Aug 25, 2026 | 69.18 | 69.18 | 69.18 | 69.30 | 69.30 | 1.45% | 140 |
| Aug 24, 2026 | 68.31 | 68.31 | 68.31 | 68.31 | 68.31 | -1.90% | - |
| Aug 21, 2026 | 69.64 | 69.64 | 69.64 | 69.64 | 69.64 | 0.93% | - |
| Aug 20, 2026 | 68.99 | 68.99 | 68.99 | 68.99 | 68.99 | 0.72% | - |
| Aug 19, 2026 | 68.36 | 68.36 | 68.36 | 68.50 | 68.50 | 1.12% | 130 |
| Aug 18, 2026 | 68.32 | 68.32 | 68.32 | 67.74 | 67.74 | -3.83% | 3,000 |
| Aug 17, 2026 | 70.44 | 70.44 | 70.44 | 70.44 | 70.44 | 2.01% | - |
| Aug 14, 2026 | 69.53 | 69.53 | 69.49 | 69.05 | 69.05 | -0.40% | 103 |
| Aug 13, 2026 | 69.33 | 69.33 | 69.33 | 69.33 | 69.33 | 0.66% | - |
| Aug 12, 2026 | 69.10 | 69.10 | 69.10 | 68.87 | 68.87 | 1.50% | 140 |
| Aug 11, 2026 | 67.85 | 67.85 | 67.85 | 67.85 | 67.85 | 0.71% | - |
| Aug 10, 2026 | 67.38 | 67.38 | 67.38 | 67.38 | 67.38 | -0.41% | - |
| Aug 7, 2026 | 67.49 | 67.49 | 67.49 | 67.66 | 67.66 | -0.14% | 3,000 |
| Aug 6, 2026 | 67.04 | 67.88 | 67.04 | 67.75 | 67.75 | -0.98% | 3,215 |
| Aug 5, 2026 | 68.06 | 68.06 | 68.02 | 68.42 | 68.42 | 0.28% | 160 |
| Aug 4, 2026 | 68.09 | 68.09 | 68.09 | 68.23 | 68.23 | 3.52% | 130 |
| Aug 3, 2026 | 66.35 | 66.35 | 66.35 | 65.91 | 65.91 | -0.42% | 140 |
| Jul 31, 2026 | 66.19 | 66.19 | 66.19 | 66.19 | 66.19 | 1.67% | 2 |
| Jul 30, 2026 | 62.73 | 64.85 | 62.73 | 65.10 | 65.10 | 3.22% | 300 |
| Jul 29, 2026 | 63.07 | 63.07 | 63.07 | 63.07 | 63.07 | -2.19% | - |
| Jul 28, 2026 | 63.92 | 64.06 | 63.92 | 64.49 | 64.49 | -1.26% | 812 |
| Jul 27, 2026 | 66.81 | 66.81 | 66.81 | 65.31 | 65.31 | -1.42% | 140 |
| Jul 24, 2026 | 65.63 | 65.63 | 65.63 | 66.25 | 66.25 | -0.59% | 130 |
| Jul 23, 2026 | 66.64 | 66.64 | 66.64 | 66.64 | 66.64 | -1.57% | - |
| Jul 22, 2026 | 67.70 | 67.70 | 67.70 | 67.70 | 67.70 | -0.62% | - |
| Jul 21, 2026 | 68.12 | 68.12 | 68.12 | 68.12 | 68.12 | 2.27% | - |
| Jul 20, 2026 | 66.27 | 66.27 | 66.27 | 66.61 | 66.61 | 1.56% | 77 |
| Jul 17, 2026 | 64.49 | 65.66 | 64.49 | 65.59 | 65.59 | -2.37% | 672 |
| Jul 16, 2026 | 67.58 | 67.58 | 66.65 | 67.18 | 67.18 | -1.32% | 6,136 |
| Jul 15, 2026 | 68.74 | 68.74 | 68.50 | 68.08 | 68.08 | -0.56% | 546 |
| Jul 14, 2026 | 68.46 | 68.46 | 68.46 | 68.46 | 68.46 | 0.97% | - |