Xtrackers MSCI Emerging Markets UCITS ETF (LON:XMMS)
London · Delayed Price · Currency is GBP · Price in GBX 6,853.00
+177.00 (2.65%)
May 6, 2026, 4:26 PM GMT
LON:XMMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 6,570.00 | 6,680.00 | 6,569.00 | 6,676.00 | 6,676.00 | 2.20% | 6,443 |
| May 1, 2026 | 6,413.00 | 6,547.00 | 6,413.00 | 6,532.00 | 6,532.00 | 1.11% | 7,616 |
| Apr 30, 2026 | 6,428.00 | 6,485.00 | 6,410.00 | 6,460.00 | 6,460.00 | 0.05% | 5,601 |
| Apr 29, 2026 | 6,506.00 | 6,506.00 | 6,457.00 | 6,457.00 | 6,457.00 | 0.41% | 6,316 |
| Apr 28, 2026 | 6,484.00 | 6,502.00 | 6,423.02 | 6,430.50 | 6,430.50 | -1.08% | 7,314 |
| Apr 27, 2026 | 6,524.00 | 6,533.00 | 6,501.00 | 6,501.00 | 6,501.00 | -0.14% | 15,133 |
| Apr 24, 2026 | 6,463.00 | 6,528.00 | 6,445.00 | 6,510.00 | 6,510.00 | 0.81% | 8,743 |
| Apr 23, 2026 | 6,428.00 | 6,465.00 | 6,397.06 | 6,457.50 | 6,457.50 | -0.40% | 10,032 |
| Apr 22, 2026 | 6,466.00 | 6,484.00 | 6,433.00 | 6,483.50 | 6,483.50 | 0.83% | 5,640 |
| Apr 21, 2026 | 6,499.00 | 6,513.00 | 6,422.00 | 6,430.00 | 6,430.00 | -0.37% | 31,486 |
| Apr 20, 2026 | 6,437.00 | 6,471.00 | 6,416.00 | 6,454.00 | 6,454.00 | -0.97% | 19,862 |
| Apr 17, 2026 | 6,376.00 | 6,542.44 | 6,368.00 | 6,517.50 | 6,517.50 | 1.90% | 58,731 |
| Apr 16, 2026 | 6,412.00 | 6,415.00 | 6,359.00 | 6,396.00 | 6,396.00 | 0.72% | 16,264 |
| Apr 15, 2026 | 6,335.00 | 6,357.00 | 6,320.00 | 6,350.00 | 6,350.00 | 0.39% | 11,653 |
| Apr 14, 2026 | 6,286.00 | 6,325.00 | 6,276.00 | 6,325.50 | 6,325.50 | 1.86% | 2,485 |
| Apr 13, 2026 | 6,191.60 | 6,211.00 | 6,187.00 | 6,210.00 | 6,210.00 | -0.43% | 6,420 |
| Apr 10, 2026 | 6,225.00 | 6,259.00 | 6,218.00 | 6,237.00 | 6,237.00 | 1.04% | 12,317 |
| Apr 9, 2026 | 6,185.00 | 6,191.00 | 6,138.44 | 6,172.50 | 6,172.50 | -0.45% | 5,379 |
| Apr 8, 2026 | 6,198.00 | 6,237.00 | 6,196.00 | 6,200.50 | 6,200.50 | 4.93% | 11,125 |
| Apr 7, 2026 | 5,976.00 | 5,990.00 | 5,886.00 | 5,909.00 | 5,909.00 | 0.20% | 5,213 |
| Apr 2, 2026 | 5,835.00 | 5,942.00 | 5,811.00 | 5,897.00 | 5,897.00 | -1.25% | 5,707 |
| Apr 1, 2026 | 5,977.00 | 5,986.00 | 5,915.00 | 5,971.50 | 5,971.50 | 3.33% | 5,297 |
| 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 |