Xtrackers MSCI Emerging Markets UCITS ETF 1C (XMME.L)
LSE - LSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:35PM BST
Time Period:
Jun 01, 2023 - Jun 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 31, 2024 | 54.73 | 54.88 | 54.50 | 54.50 | 54.50 | 4,791 |
| May 30, 2024 | 55.02 | 55.37 | 55.00 | 55.42 | 55.42 | 4,502 |
| May 29, 2024 | 55.90 | 55.93 | 55.47 | 55.47 | 55.47 | 4,635 |
| May 28, 2024 | 56.72 | 56.77 | 56.46 | 56.46 | 56.46 | 10,187 |
| May 24, 2024 | 56.30 | 56.48 | 56.17 | 56.48 | 56.48 | 5,526 |
| May 23, 2024 | 56.91 | 57.03 | 56.57 | 56.57 | 56.57 | 5,284 |
| May 22, 2024 | 57.06 | 57.06 | 56.79 | 56.80 | 56.80 | 12,520 |
| May 21, 2024 | 56.87 | 56.99 | 56.82 | 56.89 | 56.89 | 27,942 |
| May 20, 2024 | 57.34 | 57.36 | 57.08 | 57.32 | 57.32 | 184,859 |
| May 17, 2024 | 57.09 | 57.53 | 57.04 | 57.47 | 57.47 | 370,382 |
| May 16, 2024 | 56.97 | 57.27 | 56.92 | 57.20 | 57.20 | 13,075 |
| May 15, 2024 | 56.47 | 56.97 | 56.47 | 56.99 | 56.99 | 30,695 |
| May 14, 2024 | 56.17 | 56.39 | 55.98 | 56.38 | 56.38 | 8,694 |
| May 13, 2024 | 55.80 | 56.20 | 55.78 | 56.14 | 56.14 | 4,293 |
| May 10, 2024 | 55.84 | 56.01 | 55.73 | 55.73 | 55.73 | 5,814 |
| May 09, 2024 | 55.38 | 55.52 | 55.29 | 55.52 | 55.52 | 13,185 |
| May 08, 2024 | 55.29 | 55.42 | 55.08 | 55.42 | 55.42 | 86,931 |
| May 07, 2024 | 55.41 | 55.55 | 55.32 | 55.51 | 55.51 | 81,930 |
| May 03, 2024 | 55.16 | 55.69 | 55.03 | 55.58 | 55.58 | 35,189 |
| May 02, 2024 | 54.52 | 54.87 | 54.63 | 54.87 | 54.87 | 3,648 |
| May 01, 2024 | 53.83 | 54.02 | 53.76 | 53.96 | 53.96 | 13,682 |
| Apr 30, 2024 | 54.57 | 54.57 | 54.07 | 54.09 | 54.09 | 9,138 |
| Apr 29, 2024 | 54.40 | 54.50 | 54.33 | 54.46 | 54.46 | 43,989 |
| Apr 26, 2024 | 53.94 | 54.05 | 53.85 | 53.91 | 53.91 | 18,334 |
| Apr 25, 2024 | 53.29 | 53.43 | 52.88 | 53.22 | 53.22 | 31,807 |
| Apr 24, 2024 | 53.72 | 53.75 | 53.30 | 53.23 | 53.23 | 11,444 |
| Apr 23, 2024 | 52.72 | 53.04 | 52.68 | 53.03 | 53.03 | 20,786 |
| Apr 22, 2024 | 52.39 | 52.45 | 52.18 | 52.37 | 52.37 | 61,955 |
| Apr 19, 2024 | 51.82 | 52.19 | 51.57 | 52.16 | 52.16 | 12,004 |
| Apr 18, 2024 | 52.98 | 52.98 | 52.34 | 52.57 | 52.57 | 18,620 |
| Apr 17, 2024 | 52.36 | 52.48 | 52.13 | 52.13 | 52.13 | 13,872 |
| Apr 16, 2024 | 52.32 | 52.46 | 52.10 | 52.24 | 52.24 | 6,126 |
| Apr 15, 2024 | 53.56 | 53.60 | 53.20 | 53.28 | 53.28 | 50,280 |
| Apr 12, 2024 | 54.18 | 54.18 | 53.25 | 53.39 | 53.39 | 4,797 |
| Apr 11, 2024 | 54.45 | 54.57 | 54.14 | 54.16 | 54.16 | 6,943 |
| Apr 10, 2024 | 55.15 | 55.21 | 54.02 | 54.02 | 54.02 | 28,293 |
| Apr 09, 2024 | 54.67 | 54.96 | 54.67 | 54.72 | 54.72 | 50,335 |
| Apr 08, 2024 | 54.21 | 54.59 | 54.15 | 54.58 | 54.58 | 25,807 |
| Apr 05, 2024 | 53.96 | 54.09 | 53.88 | 54.08 | 54.08 | 34,838 |
| Apr 04, 2024 | 54.30 | 54.80 | 54.30 | 54.75 | 54.75 | 2,950 |
| Apr 03, 2024 | 53.93 | 54.24 | 53.86 | 54.20 | 54.20 | 16,514 |
| Apr 02, 2024 | 54.55 | 54.55 | 54.17 | 54.17 | 54.17 | 13,385 |
| Mar 28, 2024 | 53.88 | 54.01 | 53.74 | 53.94 | 53.94 | 7,824 |
| Mar 27, 2024 | 53.57 | 53.66 | 53.52 | 53.53 | 53.53 | 16,139 |
| Mar 26, 2024 | 53.90 | 53.91 | 53.64 | 53.68 | 53.68 | 12,542 |
| Mar 25, 2024 | 53.63 | 53.63 | 53.48 | 53.60 | 53.60 | 25,781 |
| Mar 22, 2024 | 53.73 | 53.74 | 53.50 | 53.58 | 53.58 | 29,851 |
| Mar 21, 2024 | 54.35 | 54.40 | 54.01 | 54.04 | 54.04 | 41,347 |
| Mar 20, 2024 | 53.28 | 53.47 | 53.16 | 53.38 | 53.38 | 28,343 |
| Mar 19, 2024 | 53.14 | 53.20 | 52.99 | 53.20 | 53.20 | 19,162 |
| Mar 18, 2024 | 53.73 | 53.80 | 53.49 | 53.51 | 53.51 | 23,258 |
| Mar 15, 2024 | 53.47 | 53.60 | 53.40 | 53.44 | 53.44 | 30,089 |
| Mar 14, 2024 | 54.13 | 54.48 | 53.77 | 53.82 | 53.82 | 40,533 |
| Mar 13, 2024 | 54.05 | 54.06 | 53.92 | 53.99 | 53.99 | 25,194 |
| Mar 12, 2024 | 54.18 | 54.23 | 53.93 | 54.16 | 54.16 | 30,451 |
| Mar 11, 2024 | 53.68 | 53.70 | 53.54 | 53.70 | 53.70 | 19,743 |
| Mar 08, 2024 | 53.70 | 53.86 | 53.62 | 53.57 | 53.57 | 15,349 |
| Mar 07, 2024 | 53.02 | 53.43 | 53.02 | 53.43 | 53.43 | 18,675 |
| Mar 06, 2024 | 52.89 | 53.30 | 52.89 | 53.30 | 53.30 | 60,902 |
| Mar 05, 2024 | 52.55 | 52.69 | 52.46 | 52.49 | 52.49 | 22,595 |
| Mar 04, 2024 | 53.10 | 53.14 | 52.88 | 52.91 | 52.91 | 32,609 |
| Mar 01, 2024 | 52.61 | 52.94 | 52.50 | 52.94 | 52.94 | 42,081 |
| Feb 29, 2024 | 52.49 | 52.58 | 52.27 | 52.27 | 52.27 | 31,464 |
| Feb 28, 2024 | 52.57 | 52.57 | 52.20 | 52.20 | 52.20 | 23,843 |
| Feb 27, 2024 | 52.90 | 53.01 | 52.86 | 52.95 | 52.95 | 23,758 |
| Feb 26, 2024 | 52.67 | 52.86 | 52.67 | 52.75 | 52.75 | 19,628 |
| Feb 23, 2024 | 52.97 | 53.07 | 52.87 | 52.92 | 52.92 | 204,588 |
| Feb 22, 2024 | 52.97 | 53.17 | 52.84 | 52.89 | 52.89 | 389,880 |
| Feb 21, 2024 | 52.56 | 52.64 | 52.43 | 52.49 | 52.49 | 15,297 |
| Feb 20, 2024 | 52.27 | 52.57 | 52.27 | 52.36 | 52.36 | 23,974 |
| Feb 19, 2024 | 52.23 | 52.32 | 52.23 | 52.32 | 52.32 | 10,947 |
| Feb 16, 2024 | 52.38 | 52.47 | 52.23 | 52.41 | 52.41 | 18,740 |
| Feb 15, 2024 | 51.77 | 52.07 | 51.77 | 51.94 | 51.94 | 49,598 |
| Feb 14, 2024 | 51.43 | 51.71 | 51.37 | 51.74 | 51.74 | 15,010 |
| Feb 13, 2024 | 52.13 | 52.20 | 51.21 | 51.21 | 51.21 | 99,465 |
| Feb 12, 2024 | 51.66 | 52.35 | 51.60 | 52.28 | 52.28 | 78,497 |
| Feb 09, 2024 | 51.54 | 51.66 | 51.25 | 51.43 | 51.43 | 48,646 |
| Feb 08, 2024 | 51.71 | 51.71 | 51.35 | 51.46 | 51.46 | 5,380 |
| Feb 07, 2024 | 51.56 | 51.81 | 51.55 | 51.63 | 51.63 | 160,734 |
| Feb 06, 2024 | 51.38 | 51.62 | 51.18 | 51.61 | 51.61 | 40,223 |
| Feb 05, 2024 | 50.57 | 50.57 | 50.25 | 50.32 | 50.32 | 314,263 |
| Feb 02, 2024 | 50.85 | 50.92 | 50.21 | 50.26 | 50.26 | 992,066 |
| Feb 01, 2024 | 50.20 | 50.50 | 50.09 | 50.35 | 50.35 | 85,716 |
| Jan 31, 2024 | 50.01 | 50.39 | 49.96 | 50.30 | 50.30 | 160,467 |
| Jan 30, 2024 | 50.45 | 50.45 | 50.10 | 50.23 | 50.23 | 41,463 |
| Jan 29, 2024 | 50.93 | 50.96 | 50.57 | 50.59 | 50.59 | 51,121 |
| Jan 26, 2024 | 50.31 | 50.81 | 50.31 | 50.74 | 50.74 | 143,030 |
| Jan 25, 2024 | 50.64 | 50.78 | 50.53 | 50.60 | 50.60 | 6,579 |
| Jan 24, 2024 | 50.31 | 50.86 | 50.30 | 50.79 | 50.79 | 32,108 |
| Jan 23, 2024 | 49.78 | 49.99 | 49.54 | 49.76 | 49.76 | 9,518 |
| Jan 22, 2024 | 49.46 | 49.64 | 49.40 | 49.48 | 49.48 | 8,584 |
| Jan 19, 2024 | 49.66 | 49.78 | 49.44 | 49.58 | 49.58 | 2,910 |
| Jan 18, 2024 | 49.28 | 49.48 | 49.25 | 49.42 | 49.42 | 6,604 |
| Jan 17, 2024 | 48.98 | 49.06 | 48.80 | 48.81 | 48.81 | 23,012 |
| Jan 16, 2024 | 50.18 | 50.23 | 49.96 | 50.03 | 50.03 | 12,165 |
| Jan 15, 2024 | 50.92 | 51.06 | 50.67 | 50.74 | 50.74 | 32,137 |
| Jan 12, 2024 | 50.95 | 51.46 | 50.92 | 51.26 | 51.26 | 17,565 |
| Jan 11, 2024 | 51.10 | 51.14 | 50.66 | 50.62 | 50.62 | 18,864 |
| Jan 10, 2024 | 50.70 | 50.89 | 50.60 | 50.60 | 50.60 | 10,560 |
| Jan 09, 2024 | 51.07 | 51.09 | 50.73 | 50.88 | 50.88 | 9,679 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.