Xtrackers MSCI Emerging Markets UCITS ETF (LON:XMMS)
London · Delayed Price · Currency is GBP · Price in GBX 4,945.50
-68.50 (-1.37%)
Aug 1, 2025, 4:35 PM BST
LON:XMMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 4,982.50 | 4,983.50 | 4,922.50 | 4,945.50 | 4,945.50 | -1.37% | 3,222 |
| Jul 31, 2025 | 5,025.00 | 5,037.00 | 5,014.00 | 5,014.00 | 5,014.00 | -0.11% | 1,867 |
| Jul 30, 2025 | 5,022.00 | 5,035.00 | 5,003.00 | 5,019.50 | 5,019.50 | -0.07% | 744 |
| Jul 29, 2025 | 5,018.00 | 5,041.00 | 5,009.00 | 5,023.00 | 5,023.00 | 0.45% | 1,399 |
| Jul 28, 2025 | 5,043.00 | 5,051.00 | 4,985.50 | 5,000.25 | 5,000.25 | -0.11% | 3,626 |
| Jul 25, 2025 | 4,989.00 | 5,010.00 | 4,984.00 | 5,006.00 | 5,006.00 | 0.06% | 1,473 |
| Jul 24, 2025 | 5,014.03 | 5,097.00 | 4,994.05 | 5,003.00 | 5,003.00 | 0.15% | 1,685 |
| Jul 23, 2025 | 4,998.00 | 5,008.00 | 4,991.00 | 4,995.75 | 4,995.75 | 0.51% | 1,554 |
| Jul 22, 2025 | 4,987.00 | 4,987.50 | 4,946.50 | 4,970.25 | 4,970.25 | -0.55% | 6,334 |
| Jul 21, 2025 | 4,991.00 | 5,001.00 | 4,981.50 | 4,997.75 | 4,997.75 | 0.12% | 1,218 |
| Jul 18, 2025 | 4,978.50 | 5,006.00 | 4,976.50 | 4,992.00 | 4,992.00 | 0.11% | 4,800 |
| Jul 17, 2025 | 4,987.50 | 4,988.50 | 4,959.50 | 4,986.50 | 4,986.50 | 1.23% | 2,247 |
| Jul 16, 2025 | 4,953.00 | 4,954.00 | 4,926.00 | 4,926.00 | 4,926.00 | -0.36% | 7,620 |
| Jul 15, 2025 | 4,937.00 | 4,955.50 | 4,931.00 | 4,944.00 | 4,944.00 | 1.15% | 1,807 |
| Jul 14, 2025 | 4,880.00 | 4,889.50 | 4,871.00 | 4,887.75 | 4,887.75 | 0.48% | 1,947 |
| Jul 11, 2025 | 4,874.00 | 4,874.68 | 4,852.00 | 4,864.50 | 4,864.50 | 0.37% | 3,277 |
| Jul 10, 2025 | 4,853.00 | 4,860.50 | 4,840.13 | 4,846.50 | 4,846.50 | 0.38% | 950 |
| Jul 9, 2025 | 4,841.00 | 4,847.00 | 4,826.00 | 4,828.25 | 4,828.25 | -0.37% | 1,542 |
| Jul 8, 2025 | 4,839.00 | 4,860.11 | 4,832.70 | 4,846.00 | 4,846.00 | 0.59% | 1,528 |
| Jul 7, 2025 | 4,810.00 | 4,833.50 | 4,796.00 | 4,817.75 | 4,817.75 | -0.05% | 14,808 |
| Jul 4, 2025 | 4,813.47 | 4,822.50 | 4,807.50 | 4,820.00 | 4,820.00 | -0.81% | 1,977 |
| Jul 3, 2025 | 4,850.83 | 4,868.50 | 4,837.50 | 4,859.50 | 4,859.50 | 0.43% | 3,256 |
| Jul 2, 2025 | 4,799.00 | 4,846.00 | 4,786.13 | 4,838.50 | 4,838.50 | 1.00% | 2,514 |
| Jul 1, 2025 | 4,790.50 | 4,802.05 | 4,776.50 | 4,790.75 | 4,790.75 | 0.37% | 2,840 |
| Jun 30, 2025 | 4,774.00 | 4,777.00 | 4,765.00 | 4,773.00 | 4,773.00 | -0.18% | 1,937 |
| Jun 27, 2025 | 4,779.50 | 4,784.00 | 4,762.50 | 4,781.75 | 4,781.75 | 0.09% | 3,107 |
| Jun 26, 2025 | 4,771.50 | 4,781.93 | 4,764.00 | 4,777.50 | 4,777.50 | -0.14% | 1,763 |
| Jun 25, 2025 | 4,784.50 | 4,797.50 | 4,780.00 | 4,784.25 | 4,784.25 | 0.30% | 1,047 |
| Jun 24, 2025 | 4,762.50 | 4,770.00 | 4,738.62 | 4,770.00 | 4,770.00 | 1.96% | 8,656 |
| Jun 23, 2025 | 4,675.50 | 4,698.50 | 4,674.50 | 4,678.50 | 4,678.50 | -0.07% | 4,915 |
| Jun 20, 2025 | 4,695.00 | 4,714.50 | 4,677.00 | 4,682.00 | 4,682.00 | 0.79% | 21,098 |
| Jun 19, 2025 | 4,680.50 | 4,685.00 | 4,645.50 | 4,645.50 | 4,645.50 | -1.48% | 56,758 |
| Jun 18, 2025 | 4,752.00 | 4,752.00 | 4,707.50 | 4,715.25 | 4,715.25 | -0.16% | 3,785 |
| Jun 17, 2025 | 4,711.50 | 4,725.50 | 4,698.50 | 4,723.00 | 4,723.00 | -0.39% | 3,357 |
| Jun 16, 2025 | 4,711.50 | 4,747.11 | 4,699.50 | 4,741.50 | 4,741.50 | 1.26% | 25,196 |
| Jun 13, 2025 | 4,683.50 | 4,692.00 | 4,670.50 | 4,682.50 | 4,682.50 | -1.25% | 5,999 |
| Jun 12, 2025 | 4,756.00 | 4,784.00 | 4,730.50 | 4,742.00 | 4,742.00 | -0.59% | 5,760 |
| Jun 11, 2025 | 4,787.00 | 4,789.50 | 4,769.00 | 4,770.00 | 4,770.00 | 0.79% | 9,040 |
| Jun 10, 2025 | 4,735.00 | 4,744.50 | 4,725.00 | 4,732.50 | 4,732.50 | 0.61% | 1,564 |
| Jun 9, 2025 | 4,685.50 | 4,706.50 | 4,684.50 | 4,703.75 | 4,703.75 | 0.86% | 1,698 |
| Jun 6, 2025 | 4,648.50 | 4,665.50 | 4,645.50 | 4,663.75 | 4,663.75 | 0.23% | 13,818 |
| Jun 5, 2025 | 4,645.50 | 4,653.00 | 4,630.39 | 4,653.00 | 4,653.00 | 0.76% | 9,743 |
| Jun 4, 2025 | 4,609.00 | 4,628.50 | 4,599.00 | 4,618.00 | 4,618.00 | 0.98% | 1,994 |
| Jun 3, 2025 | 4,563.64 | 4,574.50 | 4,557.00 | 4,573.00 | 4,573.00 | 0.79% | 24,297 |
| Jun 2, 2025 | 4,523.00 | 4,552.50 | 4,509.50 | 4,537.25 | 4,537.25 | -0.18% | 816 |
| May 30, 2025 | 4,579.50 | 4,583.00 | 4,543.00 | 4,545.50 | 4,545.50 | -1.23% | 492 |
| May 29, 2025 | 4,620.50 | 4,641.50 | 4,594.38 | 4,602.00 | 4,602.00 | 0.29% | 2,401 |
| May 28, 2025 | 4,592.35 | 4,606.00 | 4,586.11 | 4,588.75 | 4,588.75 | -0.02% | 421 |
| May 27, 2025 | 4,579.00 | 4,596.50 | 4,567.00 | 4,589.50 | 4,589.50 | -0.24% | 2,408 |
| May 23, 2025 | 4,625.50 | 4,632.00 | 4,569.00 | 4,600.50 | 4,600.50 | -0.41% | 522 |