Xtrackers MSCI Emerging Markets UCITS ETF (SWX:XMME)
Switzerland · Delayed Price · Currency is CHF 78.62
+0.18 (0.23%)
Last updated: Sep 22, 2026, 5:03 PM CET
SWX:XMME Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 78.38 | 78.92 | 77.94 | 78.62 | 78.62 | 0.23% | 8,095 |
| Sep 21, 2026 | 78.13 | 78.44 | 78.00 | 78.44 | 78.44 | 2.39% | 9,929 |
| Sep 18, 2026 | 77.33 | 77.42 | 76.61 | 76.61 | 76.61 | -0.42% | 7,342 |
| Sep 17, 2026 | 76.03 | 76.93 | 76.03 | 76.93 | 76.93 | 1.44% | 2,305 |
| Sep 16, 2026 | 75.78 | 75.88 | 75.63 | 75.84 | 75.84 | 0.99% | 3,894 |
| Sep 15, 2026 | 75.17 | 75.48 | 74.84 | 75.10 | 75.10 | -0.42% | 7,809 |
| Sep 14, 2026 | 76.01 | 76.01 | 75.16 | 75.42 | 75.42 | -2.50% | 5,455 |
| Sep 11, 2026 | 76.67 | 77.35 | 76.61 | 77.35 | 77.35 | 1.38% | 10,381 |
| Sep 10, 2026 | 77.25 | 77.25 | 76.15 | 76.30 | 76.30 | -1.38% | 5,267 |
| Sep 9, 2026 | 77.69 | 77.80 | 77.00 | 77.37 | 77.37 | -0.46% | 3,898 |
| Sep 8, 2026 | 77.31 | 77.84 | 77.16 | 77.73 | 77.73 | 0.26% | 9,771 |
| Sep 7, 2026 | 77.81 | 77.85 | 77.35 | 77.53 | 77.53 | 0.57% | 22,848 |
| Sep 4, 2026 | 76.35 | 77.09 | 76.30 | 77.09 | 77.09 | 1.77% | 9,034 |
| Sep 3, 2026 | 75.28 | 75.75 | 75.28 | 75.75 | 75.75 | -0.30% | 3,752 |
| Sep 2, 2026 | 75.37 | 76.03 | 75.07 | 75.98 | 75.98 | -0.21% | 10,377 |
| Sep 1, 2026 | 76.94 | 76.94 | 75.60 | 76.14 | 76.14 | 0.94% | 22,636 |
| Aug 31, 2026 | 76.94 | 76.94 | 75.43 | 75.43 | 75.43 | -0.80% | 5,908 |
| Aug 28, 2026 | 75.82 | 76.21 | 75.72 | 76.04 | 76.04 | 0.62% | 5,208 |
| Aug 27, 2026 | 76.10 | 76.10 | 75.45 | 75.57 | 75.57 | 0.05% | 21,459 |
| Aug 26, 2026 | 75.64 | 75.69 | 75.43 | 75.53 | 75.53 | 0.64% | 5,861 |
| Aug 25, 2026 | 74.64 | 75.05 | 74.50 | 75.05 | 75.05 | 1.60% | 6,095 |
| Aug 24, 2026 | 74.08 | 74.39 | 73.72 | 73.87 | 73.87 | -1.59% | 10,980 |
| Aug 21, 2026 | 75.16 | 75.34 | 74.83 | 75.06 | 75.06 | 1.20% | 24,391 |
| Aug 20, 2026 | 74.27 | 74.33 | 73.18 | 74.17 | 74.17 | 0.54% | 2,037 |
| Aug 19, 2026 | 74.13 | 74.70 | 73.60 | 73.77 | 73.77 | -0.38% | 4,120 |
| Aug 18, 2026 | 75.17 | 75.17 | 74.05 | 74.05 | 74.05 | -3.24% | 6,620 |
| Aug 17, 2026 | 76.21 | 76.57 | 75.89 | 76.53 | 76.53 | 1.62% | 9,487 |
| Aug 14, 2026 | 75.62 | 75.73 | 75.31 | 75.31 | 75.31 | -0.26% | 8,407 |
| Aug 13, 2026 | 75.27 | 75.62 | 74.87 | 75.51 | 75.51 | 0.75% | 2,518 |
| Aug 12, 2026 | 74.45 | 75.22 | 74.45 | 74.95 | 74.95 | 1.13% | 23,244 |
| Aug 11, 2026 | 73.78 | 74.26 | 73.68 | 74.11 | 74.11 | 0.64% | 3,806 |
| Aug 10, 2026 | 73.83 | 73.83 | 73.46 | 73.64 | 73.64 | -0.24% | 5,132 |
| Aug 7, 2026 | 73.48 | 74.11 | 73.44 | 73.82 | 73.82 | -0.34% | 5,886 |
| Aug 6, 2026 | 73.79 | 74.07 | 72.94 | 74.07 | 74.07 | -0.23% | 3,059 |
| Aug 5, 2026 | 74.42 | 74.42 | 73.94 | 74.24 | 74.24 | 0.12% | 15,958 |
| Aug 4, 2026 | 72.91 | 74.15 | 72.62 | 74.15 | 74.15 | 2.59% | 5,300 |
| Aug 3, 2026 | 72.57 | 72.69 | 71.58 | 72.28 | 72.28 | 0.64% | 21,022 |
| Jul 31, 2026 | 72.27 | 73.47 | 71.82 | 71.82 | 71.82 | 1.33% | 13,213 |
| Jul 30, 2026 | 69.43 | 70.88 | 69.18 | 70.88 | 70.88 | 1.34% | 13,266 |
| Jul 29, 2026 | 70.19 | 70.66 | 69.80 | 69.94 | 69.94 | -1.76% | 7,612 |
| Jul 28, 2026 | 71.05 | 71.19 | 70.28 | 71.19 | 71.19 | -0.89% | 11,794 |
| Jul 27, 2026 | 72.91 | 73.25 | 71.83 | 71.83 | 71.83 | -1.21% | 15,309 |
| Jul 24, 2026 | 72.66 | 73.24 | 72.12 | 72.71 | 72.71 | -0.55% | 3,269 |
| Jul 23, 2026 | 74.08 | 74.47 | 73.11 | 73.11 | 73.11 | -0.81% | 5,047 |
| Jul 22, 2026 | 73.11 | 73.71 | 72.74 | 73.71 | 73.71 | -0.14% | 7,889 |
| Jul 21, 2026 | 73.19 | 73.81 | 73.09 | 73.81 | 73.81 | 2.39% | 2,178 |
| Jul 20, 2026 | 71.10 | 72.18 | 71.00 | 72.09 | 72.09 | 1.51% | 5,319 |
| Jul 17, 2026 | 70.27 | 71.02 | 69.60 | 71.02 | 71.02 | -2.10% | 6,988 |
| Jul 16, 2026 | 73.19 | 73.19 | 72.07 | 72.54 | 72.54 | -1.19% | 16,866 |
| Jul 15, 2026 | 74.38 | 74.41 | 73.22 | 73.41 | 73.41 | -0.51% | 21,175 |