Xtrackers MSCI Emerging Markets UCITS ETF (LON:XMME)
London · Delayed Price · Currency is GBP · Price in USD 68.90
+1.15 (1.70%)
Aug 22, 2025, 4:35 PM BST
LON:XMME Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 67.71 | 68.92 | 67.70 | 68.90 | 68.90 | 1.70% | 2,975 |
| Aug 21, 2025 | 67.65 | 67.75 | 67.50 | 67.75 | 67.75 | 0.15% | 17,343 |
| Aug 20, 2025 | 67.62 | 67.77 | 67.43 | 67.65 | 67.65 | -0.54% | 20,005 |
| Aug 19, 2025 | 68.28 | 68.30 | 68.02 | 68.02 | 68.02 | -0.38% | 14,513 |
| Aug 18, 2025 | 68.66 | 68.66 | 68.20 | 68.28 | 68.28 | 0.40% | 6,614 |
| Aug 15, 2025 | 68.17 | 68.18 | 68.01 | 68.01 | 68.01 | 0.29% | 4,903 |
| Aug 14, 2025 | 68.28 | 68.39 | 67.81 | 67.81 | 67.81 | -1.35% | 5,799 |
| Aug 13, 2025 | 68.40 | 68.87 | 68.34 | 68.74 | 68.74 | 1.36% | 27,079 |
| Aug 12, 2025 | 67.45 | 67.82 | 67.24 | 67.82 | 67.82 | 0.80% | 32,481 |
| Aug 11, 2025 | 67.43 | 67.43 | 67.22 | 67.28 | 67.28 | - | 38,800 |
| Aug 8, 2025 | 67.23 | 67.30 | 67.10 | 67.28 | 67.28 | -0.09% | 3,238 |
| Aug 7, 2025 | 67.48 | 67.69 | 67.34 | 67.34 | 67.34 | 1.05% | 26,803 |
| Aug 6, 2025 | 66.69 | 66.69 | 66.50 | 66.64 | 66.64 | 0.09% | 158,290 |
| Aug 5, 2025 | 66.67 | 66.82 | 66.50 | 66.58 | 66.58 | 0.60% | 23,094 |
| Aug 4, 2025 | 66.25 | 66.44 | 66.10 | 66.18 | 66.18 | 0.96% | 19,706 |
| Aug 1, 2025 | 65.78 | 65.88 | 65.26 | 65.55 | 65.55 | -1.16% | 19,502 |
| Jul 31, 2025 | 66.71 | 66.81 | 66.28 | 66.32 | 66.32 | -0.54% | 14,602 |
| Jul 30, 2025 | 67.11 | 67.14 | 66.68 | 66.68 | 66.68 | -0.39% | 6,605 |
| Jul 29, 2025 | 66.82 | 67.14 | 66.82 | 66.94 | 66.94 | -0.13% | 9,370 |
| Jul 28, 2025 | 67.60 | 67.60 | 66.96 | 67.03 | 67.03 | -0.34% | 13,791 |
| Jul 25, 2025 | 67.34 | 67.34 | 67.12 | 67.26 | 67.26 | -0.66% | 21,653 |
| Jul 24, 2025 | 68.01 | 68.03 | 67.71 | 67.71 | 67.71 | -0.10% | 15,061 |
| Jul 23, 2025 | 67.64 | 67.82 | 67.61 | 67.78 | 67.78 | 0.88% | 15,028 |
| Jul 22, 2025 | 67.00 | 67.19 | 66.82 | 67.19 | 67.19 | -0.53% | 18,970 |
| Jul 21, 2025 | 66.99 | 67.55 | 66.96 | 67.55 | 67.55 | 0.63% | 11,776 |
| Jul 18, 2025 | 66.96 | 67.17 | 66.85 | 67.13 | 67.13 | 0.37% | 21,527 |
| Jul 17, 2025 | 66.76 | 66.92 | 66.43 | 66.88 | 66.88 | 0.78% | 37,217 |
| Jul 16, 2025 | 66.40 | 66.41 | 66.02 | 66.36 | 66.36 | 0.24% | 53,773 |
| Jul 15, 2025 | 66.24 | 66.51 | 66.20 | 66.20 | 66.20 | 0.70% | 11,553 |
| Jul 14, 2025 | 65.67 | 65.82 | 65.65 | 65.74 | 65.74 | 0.11% | 60,810 |
| Jul 11, 2025 | 65.92 | 66.01 | 65.64 | 65.67 | 65.67 | -0.11% | 6,537 |
| Jul 10, 2025 | 66.01 | 66.02 | 65.63 | 65.74 | 65.74 | 0.24% | 9,633 |
| Jul 9, 2025 | 65.84 | 65.87 | 65.53 | 65.58 | 65.58 | -0.26% | 8,244 |
| Jul 8, 2025 | 65.99 | 65.99 | 65.73 | 65.75 | 65.75 | -0.05% | 47,967 |
| Jul 7, 2025 | 65.43 | 65.85 | 65.42 | 65.78 | 65.78 | 0.02% | 239,218 |
| Jul 4, 2025 | 65.87 | 65.88 | 65.66 | 65.77 | 65.77 | -0.98% | 2,772 |
| Jul 3, 2025 | 66.65 | 66.65 | 65.97 | 66.42 | 66.42 | 0.80% | 11,573 |
| Jul 2, 2025 | 65.90 | 65.90 | 65.60 | 65.89 | 65.89 | 0.23% | 33,800 |
| Jul 1, 2025 | 65.74 | 65.91 | 65.61 | 65.74 | 65.74 | 0.54% | 287,509 |
| Jun 30, 2025 | 65.55 | 65.55 | 65.20 | 65.39 | 65.39 | -0.27% | 186,257 |
| Jun 27, 2025 | 65.60 | 65.64 | 65.46 | 65.57 | 65.57 | -0.21% | 4,402 |
| Jun 26, 2025 | 65.41 | 65.71 | 65.38 | 65.71 | 65.71 | 0.83% | 220,206 |
| Jun 25, 2025 | 65.24 | 65.29 | 65.08 | 65.17 | 65.17 | 0.35% | 163,024 |
| Jun 24, 2025 | 64.66 | 65.00 | 64.48 | 64.94 | 64.94 | 2.79% | 91,035 |
| Jun 23, 2025 | 62.95 | 63.20 | 62.79 | 63.18 | 63.18 | 0.16% | 42,247 |
| Jun 20, 2025 | 63.30 | 63.63 | 63.07 | 63.08 | 63.08 | 1.04% | 28,776 |
| Jun 19, 2025 | 62.75 | 62.75 | 62.43 | 62.43 | 62.43 | -1.82% | 17,658 |
| Jun 18, 2025 | 63.78 | 63.79 | 63.33 | 63.59 | 63.59 | -0.38% | 1,800,020 |
| Jun 17, 2025 | 63.91 | 63.93 | 63.60 | 63.83 | 63.83 | -0.98% | 70,891 |
| Jun 16, 2025 | 63.93 | 64.59 | 63.92 | 64.46 | 64.46 | 1.30% | 44,717 |