Xtrackers MSCI Emerging Markets UCITS ETF (LON:XMMS)
London · Delayed Price · Currency is GBP · Price in GBX 5,533.50
+14.50 (0.26%)
Oct 9, 2025, 4:28 PM BST
LON:XMMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 5,546.04 | 5,559.00 | 5,520.00 | 5,533.50 | 5,535.00 | 0.26% | 16,178 |
| Oct 8, 2025 | 5,477.61 | 5,519.00 | 5,472.00 | 5,519.00 | 5,519.00 | 0.44% | 1,390 |
| Oct 7, 2025 | 5,515.80 | 5,550.26 | 5,495.00 | 5,495.00 | 5,495.00 | -0.11% | 5,292 |
| Oct 6, 2025 | 5,510.00 | 5,514.00 | 5,476.00 | 5,501.00 | 5,501.00 | 0.31% | 4,324 |
| Oct 3, 2025 | 5,490.75 | 5,505.00 | 5,480.00 | 5,484.00 | 5,484.00 | 0.18% | 2,708 |
| Oct 2, 2025 | 5,473.06 | 5,497.00 | 5,462.00 | 5,474.00 | 5,474.00 | 0.97% | 3,914 |
| Oct 1, 2025 | 5,405.00 | 5,423.00 | 5,377.00 | 5,421.50 | 5,421.50 | 0.61% | 9,203 |
| Sep 30, 2025 | 5,399.00 | 5,410.00 | 5,380.00 | 5,388.50 | 5,388.50 | -0.16% | 1,284 |
| Sep 29, 2025 | 5,387.00 | 5,410.00 | 5,369.00 | 5,397.00 | 5,397.00 | 1.11% | 2,191 |
| Sep 26, 2025 | 5,348.00 | 5,348.00 | 5,321.00 | 5,338.00 | 5,338.00 | -0.89% | 3,495 |
| Sep 25, 2025 | 5,390.00 | 5,395.00 | 5,363.00 | 5,386.00 | 5,386.00 | -0.04% | 3,496 |
| Sep 24, 2025 | 5,389.00 | 5,403.00 | 5,377.00 | 5,388.00 | 5,388.00 | 0.06% | 2,107 |
| Sep 23, 2025 | 5,342.00 | 5,390.00 | 5,337.00 | 5,385.00 | 5,385.00 | 0.65% | 5,276 |
| Sep 22, 2025 | 5,359.00 | 5,364.00 | 5,342.52 | 5,350.00 | 5,350.00 | 0.02% | 4,779 |
| Sep 19, 2025 | 5,333.00 | 5,354.00 | 5,312.00 | 5,349.00 | 5,349.00 | 0.35% | 4,788 |
| Sep 18, 2025 | 5,309.68 | 5,339.00 | 5,296.00 | 5,330.50 | 5,330.50 | 0.40% | 2,176 |
| Sep 17, 2025 | 5,306.00 | 5,319.35 | 5,298.00 | 5,309.00 | 5,309.00 | 0.76% | 11,084 |
| Sep 16, 2025 | 5,286.53 | 5,289.00 | 5,261.00 | 5,269.00 | 5,269.00 | 0.04% | 11,413 |
| Sep 15, 2025 | 5,254.36 | 5,269.61 | 5,241.39 | 5,267.00 | 5,267.00 | 0.38% | 4,624 |
| Sep 12, 2025 | 5,254.00 | 5,266.00 | 5,241.00 | 5,247.00 | 5,247.00 | 0.23% | 4,066 |
| Sep 11, 2025 | 5,213.00 | 5,239.48 | 5,205.26 | 5,235.00 | 5,235.00 | 0.80% | 17,918 |
| Sep 10, 2025 | 5,195.00 | 5,201.00 | 5,181.92 | 5,193.50 | 5,193.50 | 0.82% | 10,896 |
| Sep 9, 2025 | 5,128.00 | 5,155.00 | 5,124.00 | 5,151.50 | 5,151.50 | 0.89% | 1,097 |
| Sep 8, 2025 | 5,102.00 | 5,116.00 | 5,094.00 | 5,106.00 | 5,106.00 | 0.83% | 791 |
| Sep 5, 2025 | 5,092.00 | 5,096.00 | 5,058.00 | 5,064.00 | 5,064.00 | 0.59% | 979 |
| Sep 4, 2025 | 5,041.00 | 5,046.00 | 5,028.22 | 5,034.50 | 5,034.50 | -0.52% | 2,346 |
| Sep 3, 2025 | 5,074.60 | 5,084.00 | 5,061.00 | 5,061.00 | 5,061.00 | 0.20% | 3,398 |
| Sep 2, 2025 | 5,033.22 | 5,060.00 | 5,025.00 | 5,051.00 | 5,051.00 | 0.70% | 1,070 |
| Sep 1, 2025 | 5,028.00 | 5,038.00 | 5,014.00 | 5,016.00 | 5,016.00 | -0.06% | 1,184 |
| Aug 29, 2025 | 5,030.20 | 5,042.00 | 5,007.00 | 5,019.00 | 5,019.00 | -0.37% | 1,342 |
| Aug 28, 2025 | 5,029.35 | 5,045.00 | 5,009.00 | 5,037.50 | 5,037.50 | 0.15% | 5,284 |
| Aug 27, 2025 | 5,057.42 | 5,121.00 | 5,022.00 | 5,030.00 | 5,030.00 | -0.98% | 1,741 |
| Aug 26, 2025 | 5,131.00 | 5,132.00 | 5,033.00 | 5,080.00 | 5,080.00 | -0.24% | 2,440 |
| Aug 22, 2025 | 5,073.00 | 5,097.00 | 5,024.00 | 5,092.00 | 5,092.00 | 1.01% | 3,656 |
| Aug 21, 2025 | 5,031.00 | 5,044.00 | 5,017.52 | 5,041.00 | 5,041.00 | 0.38% | 1,802 |
| Aug 20, 2025 | 5,013.00 | 5,026.00 | 5,000.52 | 5,022.00 | 5,022.00 | -0.26% | 4,903 |
| Aug 19, 2025 | 5,046.00 | 5,053.00 | 5,035.00 | 5,035.00 | 5,035.00 | -0.28% | 1,517 |
| Aug 18, 2025 | 5,057.00 | 5,066.00 | 5,030.00 | 5,049.00 | 5,049.00 | 0.74% | 1,202 |
| Aug 15, 2025 | 5,022.00 | 5,036.00 | 5,010.78 | 5,012.00 | 5,012.00 | 0.06% | 4,279 |
| Aug 14, 2025 | 5,031.00 | 5,039.00 | 5,006.00 | 5,009.00 | 5,009.00 | -1.15% | 1,357 |
| Aug 13, 2025 | 5,055.00 | 5,075.00 | 5,055.00 | 5,067.50 | 5,067.50 | 0.95% | 1,650 |
| Aug 12, 2025 | 5,020.00 | 5,025.00 | 4,994.00 | 5,020.00 | 5,020.00 | 0.12% | 1,462 |
| Aug 11, 2025 | 5,005.00 | 5,023.00 | 4,996.00 | 5,014.00 | 5,014.00 | 0.24% | 1,097 |
| Aug 8, 2025 | 5,007.00 | 5,007.00 | 4,992.66 | 5,002.00 | 5,002.00 | -0.36% | 944 |
| Aug 7, 2025 | 5,023.00 | 5,059.00 | 5,020.00 | 5,020.00 | 5,020.00 | 0.55% | 872 |
| Aug 6, 2025 | 5,014.00 | 5,025.00 | 4,989.00 | 4,992.50 | 4,992.50 | -0.27% | 2,459 |
| Aug 5, 2025 | 5,020.00 | 5,027.00 | 5,005.00 | 5,006.00 | 5,006.00 | 0.42% | 1,841 |
| Aug 4, 2025 | 4,981.00 | 4,995.50 | 4,965.00 | 4,985.00 | 4,985.00 | 0.80% | 3,523 |
| Aug 1, 2025 | 4,982.50 | 4,983.50 | 4,922.50 | 4,945.50 | 4,945.50 | -1.37% | 3,233 |
| Jul 31, 2025 | 5,025.00 | 5,037.00 | 5,014.00 | 5,014.00 | 5,014.00 | -0.11% | 1,867 |