Xtrackers MSCI Emerging Markets UCITS ETF (LON:XMMS)
London · Delayed Price · Currency is GBP · Price in GBX 5,919.00
+140.00 (2.42%)
Apr 1, 2026, 11:09 AM GMT
LON:XMMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 5,985.00 | 5,985.00 | 5,933.15 | 5,942.00 | - | 2.82% | 3,193 |
| Mar 31, 2026 | 5,707.00 | 5,794.00 | 5,686.00 | 5,779.00 | 5,779.00 | 0.12% | 8,611 |
| Mar 30, 2026 | 5,754.00 | 5,788.00 | 5,739.00 | 5,772.00 | 5,772.00 | 0.42% | 7,295 |
| Mar 27, 2026 | 5,800.00 | 5,804.00 | 5,723.00 | 5,748.00 | 5,748.00 | -0.68% | 12,534 |
| Mar 26, 2026 | 5,865.00 | 5,865.00 | 5,785.00 | 5,787.50 | 5,787.50 | -2.53% | 23,917 |
| Mar 25, 2026 | 5,916.00 | 5,949.00 | 5,889.00 | 5,938.00 | 5,938.00 | 1.73% | 13,641 |
| Mar 24, 2026 | 5,832.00 | 5,889.00 | 5,782.00 | 5,837.00 | 5,837.00 | -0.10% | 6,000 |
| Mar 23, 2026 | 5,678.00 | 6,047.00 | 5,659.00 | 5,843.00 | 5,843.00 | 0.52% | 20,103 |
| Mar 20, 2026 | 5,917.00 | 5,920.00 | 5,810.00 | 5,813.00 | 5,813.00 | -1.43% | 27,777 |
| Mar 19, 2026 | 5,969.00 | 5,981.00 | 5,787.00 | 5,897.50 | 5,897.50 | -2.23% | 13,397 |
| Mar 18, 2026 | 6,157.00 | 6,157.00 | 6,024.52 | 6,032.00 | 6,032.00 | -0.66% | 12,202 |
| Mar 17, 2026 | 6,054.00 | 6,101.22 | 6,031.04 | 6,072.00 | 6,072.00 | 0.75% | 6,257 |
| Mar 16, 2026 | 5,976.00 | 6,061.00 | 5,967.00 | 6,026.50 | 6,026.50 | 1.46% | 12,133 |
| Mar 13, 2026 | 5,905.00 | 6,026.00 | 5,901.00 | 5,939.50 | 5,939.50 | 0.32% | 20,991 |
| Mar 12, 2026 | 6,053.00 | 6,062.00 | 5,898.00 | 5,920.50 | 5,920.50 | -1.99% | 5,722 |
| Mar 11, 2026 | 6,076.00 | 6,082.22 | 6,026.78 | 6,040.50 | 6,040.50 | -0.84% | 2,112 |
| Mar 10, 2026 | 6,030.00 | 6,112.44 | 6,000.00 | 6,091.50 | 6,091.50 | 2.73% | 9,712 |
| Mar 9, 2026 | 5,840.00 | 5,932.43 | 5,818.00 | 5,929.50 | 5,929.50 | 0.08% | 18,355 |
| Mar 6, 2026 | 6,084.00 | 6,088.00 | 5,878.94 | 5,924.50 | 5,924.50 | -0.67% | 3,839 |
| Mar 5, 2026 | 6,091.00 | 6,118.87 | 5,953.00 | 5,964.50 | 5,964.50 | -2.14% | 9,315 |
| Mar 4, 2026 | 5,951.00 | 6,109.29 | 5,942.00 | 6,095.00 | 6,095.00 | 1.13% | 17,640 |
| Mar 3, 2026 | 6,197.00 | 6,200.00 | 5,935.00 | 6,027.00 | 6,027.00 | -4.58% | 31,972 |
| Mar 2, 2026 | 6,342.00 | 6,365.00 | 6,277.00 | 6,316.00 | 6,316.00 | -1.82% | 34,139 |
| Feb 27, 2026 | 6,445.00 | 6,447.00 | 6,384.00 | 6,433.00 | 6,433.00 | 0.20% | 28,382 |
| Feb 26, 2026 | 6,478.00 | 6,509.00 | 6,368.00 | 6,420.00 | 6,420.00 | -0.63% | 38,887 |
| Feb 25, 2026 | 6,441.00 | 6,488.00 | 6,441.00 | 6,461.00 | 6,461.00 | 0.68% | 47,907 |
| Feb 24, 2026 | 6,376.00 | 6,422.80 | 6,360.90 | 6,417.50 | 6,417.50 | 1.34% | 12,817 |
| Feb 23, 2026 | 6,342.00 | 6,370.00 | 6,314.00 | 6,332.50 | 6,332.50 | -0.34% | 45,437 |
| Feb 20, 2026 | 6,292.00 | 6,356.00 | 6,259.00 | 6,354.00 | 6,354.00 | 1.31% | 22,349 |
| Feb 19, 2026 | 6,285.00 | 6,286.00 | 6,237.00 | 6,272.00 | 6,272.00 | -0.06% | 8,972 |
| Feb 18, 2026 | 6,231.00 | 6,282.00 | 6,225.00 | 6,276.00 | 6,276.00 | 1.06% | 14,505 |
| Feb 17, 2026 | 6,211.00 | 6,227.00 | 6,167.00 | 6,210.00 | 6,210.00 | 0.36% | 29,106 |
| Feb 16, 2026 | 6,225.00 | 6,230.00 | 6,187.00 | 6,188.00 | 6,188.00 | 0.28% | 28,862 |
| Feb 13, 2026 | 6,178.00 | 6,193.00 | 6,102.00 | 6,171.00 | 6,171.00 | 0.04% | 31,870 |
| Feb 12, 2026 | 6,249.00 | 6,277.00 | 6,174.00 | 6,168.50 | 6,168.50 | -0.49% | 47,075 |
| Feb 11, 2026 | 6,174.00 | 6,216.00 | 6,153.00 | 6,199.00 | 6,199.00 | 0.94% | 18,857 |
| Feb 10, 2026 | 6,125.00 | 6,150.00 | 6,113.00 | 6,141.50 | 6,141.50 | 0.29% | 26,988 |
| Feb 9, 2026 | 6,110.00 | 6,132.00 | 6,063.00 | 6,124.00 | 6,124.00 | 0.96% | 30,528 |
| Feb 6, 2026 | 5,972.00 | 6,067.00 | 5,962.00 | 6,066.00 | 6,066.00 | 0.94% | 7,352 |
| Feb 5, 2026 | 5,998.00 | 6,028.00 | 5,960.00 | 6,009.50 | 6,009.50 | 0.33% | 10,595 |
| Feb 4, 2026 | 6,057.00 | 6,060.00 | 5,983.00 | 5,990.00 | 5,990.00 | -0.66% | 4,670 |
| Feb 3, 2026 | 6,046.00 | 6,066.00 | 6,022.00 | 6,030.00 | 6,030.00 | 0.80% | 8,973 |
| Feb 2, 2026 | 5,871.00 | 5,987.00 | 5,860.00 | 5,982.00 | 5,982.00 | -0.12% | 8,960 |
| Jan 30, 2026 | 5,989.00 | 6,037.00 | 5,978.00 | 5,989.00 | 5,989.00 | -0.35% | 13,247 |
| Jan 29, 2026 | 6,084.00 | 6,099.00 | 5,982.00 | 6,010.00 | 6,010.00 | -0.86% | 11,583 |
| Jan 28, 2026 | 6,104.00 | 6,114.00 | 6,056.00 | 6,062.00 | 6,062.00 | 0.43% | 10,716 |
| Jan 27, 2026 | 6,032.00 | 6,041.00 | 6,015.00 | 6,036.00 | 6,036.00 | 1.05% | 15,012 |
| Jan 26, 2026 | 5,961.00 | 5,986.00 | 5,947.00 | 5,973.50 | 5,973.50 | -0.04% | 16,169 |
| Jan 23, 2026 | 6,002.00 | 6,009.00 | 5,964.00 | 5,976.00 | 5,976.00 | -0.90% | 3,999 |
| Jan 22, 2026 | 5,986.00 | 6,041.00 | 5,974.00 | 6,030.00 | 6,030.00 | 0.53% | 39,077 |