Xtrackers MSCI Emerging Markets Swap UCITS ETF (LON:XMEM)
London flag London · Delayed Price · Currency is GBP · Price in GBX
4,841.50
+18.50 (0.38%)
At close: Sep 19, 2025

LON:XMEM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20254,829.004,841.004,819.004,826.004,826.00-1.01%1,803
Sep 25, 20254,857.004,875.004,839.004,875.004,875.000.05%2,450
Sep 24, 20254,871.004,873.004,868.004,872.504,872.500.06%1,427
Sep 23, 20254,839.004,857.004,836.004,869.504,869.500.64%2,562
Sep 22, 20254,853.004,853.004,836.604,838.504,838.50-0.06%3
Sep 19, 20254,836.004,852.144,831.004,841.504,841.500.38%11,177
Sep 18, 20254,817.004,828.004,805.004,823.004,823.000.32%374
Sep 17, 20254,808.004,808.004,805.004,807.504,807.500.87%9
Sep 16, 20254,778.004,787.004,766.004,766.004,766.000.06%220
Sep 15, 20254,746.004,763.004,746.004,763.004,763.000.34%1,151
Sep 12, 20254,753.004,753.004,746.604,747.004,747.000.15%465
Sep 11, 20254,715.004,740.004,711.004,740.004,740.000.90%90
Sep 10, 20254,717.004,717.004,690.004,697.504,697.500.82%12
Sep 9, 20254,641.004,647.004,636.004,659.504,659.500.85%2
Sep 8, 20254,613.004,626.004,613.004,620.004,620.000.87%27
Sep 5, 20254,591.004,600.004,580.004,580.004,580.000.50%509
Sep 4, 20254,553.004,558.004,545.604,557.004,557.00-0.37%1,645
Sep 3, 20254,577.004,597.004,574.004,574.004,574.000.22%755
Sep 2, 20254,554.004,578.004,554.004,564.004,564.000.48%727
Sep 1, 20254,553.004,553.004,542.004,542.004,542.000.07%10
Aug 29, 20254,556.004,557.004,545.004,539.004,539.00-0.50%8
Aug 28, 20254,546.004,558.004,546.004,562.004,562.000.18%11
Aug 27, 20254,588.004,595.004,557.004,554.004,554.00-0.95%2
Aug 26, 20254,623.004,623.004,572.004,597.504,597.50-0.12%1
Aug 22, 20254,587.004,607.004,574.004,603.004,603.000.91%9,748
Aug 21, 20254,553.004,553.004,536.004,561.504,561.500.45%3
Aug 20, 20254,541.004,543.004,539.004,541.004,541.00-0.33%146
Aug 19, 20254,572.004,572.004,564.004,556.004,556.00-0.27%3
Aug 18, 20254,589.004,589.004,541.004,568.504,568.500.76%45
Aug 15, 20254,543.004,553.004,534.004,534.004,534.000.02%2,625
Aug 14, 20254,551.004,555.004,548.004,533.004,533.00-1.14%471
Aug 13, 20254,582.004,582.004,582.004,585.504,585.500.97%45
Aug 12, 20254,542.004,547.004,540.004,541.504,541.500.19%2
Aug 11, 20254,533.004,535.644,525.004,533.004,533.000.18%1,921
Aug 8, 20254,530.004,530.004,524.984,525.004,525.00-0.26%34
Aug 7, 20254,567.004,570.084,537.004,537.004,537.000.45%161
Aug 6, 20254,539.004,539.004,521.254,516.504,516.50-0.25%40
Aug 5, 20254,543.004,543.004,536.504,528.004,528.000.37%98
Aug 4, 20254,493.004,527.004,493.004,511.504,511.500.85%831
Aug 1, 20254,479.004,510.004,475.504,473.504,473.50-1.41%1,707
Jul 31, 20254,549.004,553.004,539.004,537.504,537.50-0.09%6
Jul 30, 20254,543.004,543.004,543.004,541.504,541.50-0.01%543
Jul 29, 20254,544.004,560.004,540.004,542.004,542.000.35%543
Jul 28, 20254,561.004,566.004,523.004,526.004,526.00-56
Jul 25, 20254,515.004,525.004,515.004,526.004,526.00-0.01%106
Jul 24, 20254,537.004,537.004,532.004,526.504,526.500.10%1
Jul 23, 20254,525.004,530.004,515.004,522.004,522.000.53%8
Jul 22, 20254,499.004,502.004,491.004,498.004,498.00-0.60%5,329
Jul 21, 20254,523.004,525.004,496.004,525.004,525.000.29%127
Jul 18, 20254,509.294,516.114,509.294,512.004,512.00-0.04%125