Xtrackers MSCI Emerging Markets UCITS ETF (LON:XMMS)
London · Delayed Price · Currency is GBP · Price in GBX 7,159.00
-27.00 (-0.38%)
Sep 23, 2026, 4:15 PM GMT
LON:XMMS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 7,178.00 | 7,189.00 | 7,142.00 | 7,154.00 | 7,154.00 | -0.45% | 12,781 |
| Sep 22, 2026 | 7,130.00 | 7,202.00 | 7,114.00 | 7,186.00 | 7,186.00 | 0.60% | 25,467 |
| Sep 21, 2026 | 7,095.00 | 7,146.00 | 7,080.00 | 7,143.00 | 7,143.00 | 2.80% | 6,777 |
| Sep 18, 2026 | 7,012.00 | 7,012.00 | 6,958.00 | 6,948.50 | 6,948.50 | -0.51% | 28,897 |
| Sep 17, 2026 | 6,894.00 | 6,968.00 | 6,901.00 | 6,984.00 | 6,984.00 | 1.45% | 5,344 |
| Sep 16, 2026 | 6,870.00 | 6,882.00 | 6,845.00 | 6,884.50 | 6,884.50 | 1.30% | 9,678 |
| Sep 15, 2026 | 6,826.00 | 6,832.00 | 6,794.00 | 6,796.00 | 6,796.00 | -0.49% | 9,361 |
| Sep 14, 2026 | 6,877.00 | 6,885.00 | 6,801.00 | 6,829.50 | 6,829.50 | -2.57% | 15,959 |
| Sep 11, 2026 | 6,961.00 | 7,023.00 | 6,960.00 | 7,010.00 | 7,010.00 | 0.95% | 18,591 |
| Sep 10, 2026 | 7,028.00 | 7,045.00 | 6,920.00 | 6,944.00 | 6,944.00 | -1.38% | 35,914 |
| Sep 9, 2026 | 7,083.00 | 7,098.00 | 7,034.00 | 7,041.00 | 7,041.00 | -0.74% | 7,505 |
| Sep 8, 2026 | 7,049.00 | 7,108.00 | 7,028.00 | 7,093.50 | 7,093.50 | 0.30% | 25,929 |
| Sep 7, 2026 | 7,105.00 | 7,105.00 | 7,069.00 | 7,072.50 | 7,072.50 | 0.33% | 33,168 |
| Sep 4, 2026 | 6,968.06 | 7,049.00 | 6,964.00 | 7,049.50 | 7,049.50 | 1.75% | 45,578 |
| Sep 3, 2026 | 6,886.00 | 6,938.00 | 6,876.00 | 6,928.50 | 6,928.50 | 0.05% | 8,427 |
| Sep 2, 2026 | 6,872.00 | 6,925.00 | 6,829.00 | 6,925.00 | 6,925.00 | -0.08% | 16,744 |
| Sep 1, 2026 | 6,971.00 | 6,989.00 | 6,894.00 | 6,930.50 | 6,930.50 | -0.29% | 51,828 |
| Aug 28, 2026 | 6,937.00 | 6,971.00 | 6,927.00 | 6,951.00 | 6,951.00 | 0.56% | 13,811 |
| Aug 27, 2026 | 6,939.00 | 6,957.00 | 6,895.00 | 6,912.50 | 6,912.50 | 0.20% | 16,775 |
| Aug 26, 2026 | 6,891.00 | 6,914.00 | 6,882.00 | 6,898.50 | 6,898.50 | 0.72% | 11,520 |
| Aug 25, 2026 | 6,810.00 | 6,842.00 | 6,805.00 | 6,849.50 | 6,849.50 | 1.50% | 10,473 |
| Aug 24, 2026 | 6,781.00 | 6,799.00 | 6,723.00 | 6,748.00 | 6,748.00 | -1.68% | 23,697 |
| Aug 21, 2026 | 6,868.57 | 6,901.00 | 6,850.00 | 6,863.00 | 6,863.00 | 1.02% | 45,207 |
| Aug 20, 2026 | 6,834.00 | 6,834.00 | 6,727.00 | 6,794.00 | 6,794.00 | 0.30% | 5,728 |
| Aug 19, 2026 | 6,737.91 | 6,814.00 | 6,736.00 | 6,774.00 | 6,774.00 | 0.65% | 32,550 |
| Aug 18, 2026 | 6,843.00 | 6,847.00 | 6,725.00 | 6,730.00 | 6,730.00 | -3.44% | 21,334 |
| Aug 17, 2026 | 6,924.70 | 6,976.00 | 6,916.00 | 6,969.50 | 6,969.50 | 1.72% | 8,451 |
| Aug 14, 2026 | 6,878.00 | 6,894.00 | 6,865.00 | 6,851.50 | 6,851.50 | -0.68% | 4,868 |
| Aug 13, 2026 | 6,851.56 | 6,891.00 | 6,835.00 | 6,898.50 | 6,898.50 | 0.68% | 11,003 |
| Aug 12, 2026 | 6,798.00 | 6,872.00 | 6,783.00 | 6,852.00 | 6,852.00 | 1.33% | 11,521 |
| Aug 11, 2026 | 6,737.00 | 6,788.00 | 6,728.19 | 6,762.00 | 6,762.00 | 0.57% | 9,783 |
| Aug 10, 2026 | 6,757.00 | 6,777.00 | 6,714.00 | 6,724.00 | 6,724.00 | -0.65% | 10,868 |
| Aug 7, 2026 | 6,732.00 | 6,825.00 | 6,671.00 | 6,768.00 | 6,768.00 | -0.13% | 16,041 |
| Aug 6, 2026 | 6,719.00 | 6,788.00 | 6,678.00 | 6,776.50 | 6,776.50 | -0.71% | 18,204 |
| Aug 5, 2026 | 6,830.00 | 6,858.00 | 6,783.57 | 6,825.00 | 6,825.00 | 0.32% | 41,767 |
| Aug 4, 2026 | 6,699.00 | 6,805.00 | 6,669.00 | 6,803.00 | 6,803.00 | 2.81% | 21,881 |
| Aug 3, 2026 | 6,686.00 | 6,686.00 | 6,562.00 | 6,617.00 | 6,617.00 | 0.03% | 33,339 |
| Jul 31, 2026 | 6,719.00 | 6,766.00 | 6,596.00 | 6,615.00 | 6,615.00 | 1.29% | 28,141 |
| Jul 30, 2026 | 6,354.00 | 6,546.00 | 6,345.00 | 6,531.00 | 6,531.00 | 1.89% | 31,656 |
| Jul 29, 2026 | 6,450.00 | 6,496.00 | 6,393.00 | 6,410.00 | 6,410.00 | -2.00% | 77,202 |
| Jul 28, 2026 | 6,517.00 | 6,551.00 | 6,457.00 | 6,540.50 | 6,540.50 | -0.97% | 52,370 |
| Jul 27, 2026 | 6,726.00 | 6,740.00 | 6,597.00 | 6,604.50 | 6,604.50 | -0.97% | 21,626 |
| Jul 24, 2026 | 6,679.00 | 6,729.00 | 6,620.46 | 6,669.00 | 6,669.00 | -0.56% | 20,404 |
| Jul 23, 2026 | 6,812.00 | 6,840.00 | 6,703.00 | 6,706.50 | 6,706.50 | -1.08% | 7,567 |
| Jul 22, 2026 | 6,709.00 | 6,781.00 | 6,695.00 | 6,779.50 | 6,779.50 | -0.23% | 22,204 |
| Jul 21, 2026 | 6,718.00 | 6,797.00 | 6,711.20 | 6,795.00 | 6,795.00 | 2.63% | 8,253 |
| Jul 20, 2026 | 6,553.00 | 6,634.00 | 6,533.00 | 6,621.00 | 6,621.00 | 1.32% | 37,069 |
| Jul 17, 2026 | 6,458.00 | 6,549.00 | 6,405.74 | 6,535.00 | 6,535.00 | -1.78% | 22,499 |
| Jul 16, 2026 | 6,696.00 | 6,814.00 | 6,606.00 | 6,653.50 | 6,653.50 | -1.35% | 106,406 |
| Jul 15, 2026 | 6,867.57 | 6,870.00 | 6,726.00 | 6,744.50 | 6,744.50 | -1.20% | 37,719 |