Market data

Select a section

Xtrackers (IE) Public Limited Company X Em Climate Transition Ucits Etf

(XEMC)
Sector: n/a
$34.62
$-0.62 -1.77
Last updated: 16:37:50

Historic Prices - up to 10 years

Date Open High Low Close Volume
12/11/2024 $36.10 $35.27 $34.19 $34.62 0
11/11/2024 $36.10 $36.20 $34.99 $35.24 0
08/11/2024 $36.10 $36.31 $35.45 $35.48 0
07/11/2024 $36.10 $36.31 $36.10 $36.31 965
06/11/2024 $36.00 $36.04 $34.90 $35.51 0
05/11/2024 $36.00 $36.58 $35.52 $36.04 0
04/11/2024 $36.00 $36.18 $35.27 $35.67 0
01/11/2024 $36.00 $35.97 $35.20 $35.49 0
31/10/2024 $36.00 $35.85 $34.86 $35.20 0
30/10/2024 $36.00 $36.02 $35.02 $36.00 0
29/10/2024 $36.00 $36.57 $35.71 $36.00 0
28/10/2024 $36.00 $36.68 $35.46 $36.11 0
25/10/2024 $36.00 $36.13 $35.48 $36.01 0
24/10/2024 $36.00 $36.07 $36.00 $36.08 2,500
23/10/2024 $36.14 $36.26 $36.08 $36.08 7,450
22/10/2024 $36.21 $36.27 $35.95 $36.14 0
21/10/2024 $36.21 $36.90 $35.63 $36.12 0
18/10/2024 $36.21 $36.86 $36.08 $36.54 0
17/10/2024 $36.21 $36.45 $36.21 $36.38 29,080
16/10/2024 $36.83 $36.77 $35.39 $36.38 0
15/10/2024 $36.83 $36.96 $35.79 $36.09 0
14/10/2024 $36.83 $37.07 $36.02 $36.74 0
11/10/2024 $32.29 $36.99 $35.88 $36.83 0
10/10/2024 $32.29 $37.06 $36.07 $36.43 0
09/10/2024 $32.29 $36.88 $35.68 $36.46 0
08/10/2024 $32.29 $37.42 $36.14 $36.55 0
07/10/2024 $32.29 $38.21 $37.04 $37.42 0
04/10/2024 $32.29 $37.73 $36.65 $37.10 0
03/10/2024 $32.29 $37.46 $36.21 $36.93 0
02/10/2024 $32.29 $38.01 $36.55 $37.16 0
01/10/2024 $32.29 $37.27 $36.06 $36.55 0
30/09/2024 $32.29 $37.58 $36.37 $36.74 0
27/09/2024 $32.29 $37.77 $36.79 $37.28 0
26/09/2024 $32.29 $37.92 $36.10 $37.15 0
25/09/2024 $32.29 $36.63 $35.57 $36.13 0
24/09/2024 $32.29 $36.48 $35.28 $36.16 0
23/09/2024 $32.29 $35.53 $34.57 $35.28 0
20/09/2024 $32.29 $35.49 $34.50 $34.78 0
19/09/2024 $32.29 $35.27 $34.23 $34.82 0
18/09/2024 $32.29 $34.83 $33.89 $34.23 0
17/09/2024 $32.29 $34.97 $33.90 $34.44 0
16/09/2024 $32.29 $34.74 $33.73 $34.25 0
13/09/2024 $32.29 $34.69 $33.61 $33.88 0
12/09/2024 $32.29 $34.37 $33.34 $33.44 0
11/09/2024 $32.29 $34.11 $32.91 $33.50 0
10/09/2024 $32.29 $34.21 $33.07 $33.50 0
09/09/2024 $32.29 $34.06 $33.42 $33.60 0
06/09/2024 $32.29 $34.49 $33.36 $33.44 0
05/09/2024 $32.29 $34.51 $33.39 $33.89 0
04/09/2024 $32.29 $34.32 $32.99 $33.97 0
03/09/2024 $32.29 $34.73 $33.77 $34.02 0
02/09/2024 $32.29 $34.59 $34.27 $34.41 0
30/08/2024 $32.29 $35.06 $34.13 $34.45 0
29/08/2024 $32.29 $35.04 $33.93 $34.57 0
28/08/2024 $32.29 $34.95 $34.09 $34.44 0
27/08/2024 $32.29 $35.03 $34.02 $34.60 0
26/08/2024 $32.29 $35.17 $34.21 $34.47 0
23/08/2024 $32.29 $35.17 $34.21 $34.47 0
22/08/2024 $32.29 $35.17 $34.21 $34.47 0
21/08/2024 $32.29 $35.42 $34.14 $34.81 0
20/08/2024 $32.29 $35.27 $34.25 $34.58 0
19/08/2024 $32.29 $35.16 $34.33 $34.87 0
16/08/2024 $32.29 $34.97 $33.81 $34.42 0
15/08/2024 $32.29 $34.46 $33.21 $34.13 0
14/08/2024 $32.29 $34.39 $33.39 $33.74 0
13/08/2024 $32.29 $34.13 $33.07 $33.77 0
12/08/2024 $32.29 $34.06 $33.19 $33.63 0
09/08/2024 $32.29 $33.81 $33.00 $33.40 0
08/08/2024 $32.29 $33.46 $32.31 $33.20 0
07/08/2024 $32.29 $33.57 $32.26 $33.01 0
06/08/2024 $33.65 $33.65 $31.67 $32.28 0
05/08/2024 $33.65 $33.00 $30.86 $32.11 0
02/08/2024 $33.65 $33.71 $32.54 $32.99 0
01/08/2024 $33.65 $34.48 $33.60 $33.71 0
31/07/2024 $33.65 $34.76 $33.37 $34.11 0
30/07/2024 $33.65 $34.04 $33.05 $33.37 0
29/07/2024 $33.65 $34.17 $33.22 $33.51 0
26/07/2024 $33.65 $33.65 $33.60 $33.49 4
25/07/2024 $34.43 $33.94 $32.70 $33.49 0
24/07/2024 $34.43 $34.39 $33.71 $33.81 0
23/07/2024 $34.43 $34.56 $33.53 $34.17 0
22/07/2024 $34.43 $34.90 $33.60 $34.26 0
19/07/2024 $34.43 $34.61 $33.63 $34.09 0
18/07/2024 $34.43 $35.12 $34.14 $34.48 0
17/07/2024 $34.43 $35.39 $34.36 $34.75 0
16/07/2024 $34.43 $35.60 $34.57 $35.09 0
15/07/2024 $34.43 $35.64 $34.73 $35.22 0
12/07/2024 $34.43 $35.89 $34.72 $35.44 0
11/07/2024 $34.43 $35.96 $34.61 $35.24 0
10/07/2024 $34.43 $35.38 $34.51 $34.93 0
09/07/2024 $34.43 $35.22 $34.59 $34.67 0
08/07/2024 $34.43 $35.13 $34.49 $34.66 0
05/07/2024 $34.43 $35.13 $34.13 $34.49 0
04/07/2024 $34.43 $34.60 $34.34 $34.51 0
03/07/2024 $34.43 $34.67 $33.54 $34.42 0
02/07/2024 $34.43 $34.32 $33.37 $33.88 0
01/07/2024 $34.43 $34.63 $33.47 $33.93 0
28/06/2024 $34.43 $34.38 $33.50 $33.95 0
27/06/2024 $34.43 $34.30 $33.20 $33.77 0
26/06/2024 $34.43 $34.51 $33.18 $33.65 0
25/06/2024 $34.43 $34.22 $33.14 $33.67 0
24/06/2024 $34.43 $34.38 $33.27 $34.00 0
21/06/2024 $34.43 $34.50 $33.35 $33.86 0
20/06/2024 $34.43 $34.79 $33.70 $33.96 0
19/06/2024 $34.43 $34.81 $33.79 $34.26 0
18/06/2024 $34.43 $34.44 $33.22 $34.00 0
17/06/2024 $34.43 $34.07 $33.05 $33.60 0
14/06/2024 $34.43 $33.86 $32.97 $33.49 0
13/06/2024 $34.43 $34.33 $32.95 $33.44 0
12/06/2024 $34.43 $34.30 $32.74 $33.71 0
11/06/2024 $34.43 $33.67 $32.76 $33.07 0
10/06/2024 $34.43 $33.93 $32.59 $33.38 0
07/06/2024 $34.43 $34.05 $32.94 $33.30 0
06/06/2024 $34.43 $34.19 $32.81 $33.53 0
05/06/2024 $34.43 $33.39 $32.61 $33.30 0
04/06/2024 $34.43 $33.30 $32.24 $32.61 0
03/06/2024 $34.43 $33.91 $32.71 $33.15 0
31/05/2024 $34.43 $33.38 $32.62 $32.71 0
30/05/2024 $34.43 $33.69 $32.54 $33.22 0
29/05/2024 $34.43 $33.76 $33.20 $33.22 0
28/05/2024 $34.43 $34.07 $33.72 $33.76 0
27/05/2024 $34.43 $34.40 $33.15 $33.85 0
24/05/2024 $34.43 $34.40 $33.15 $33.85 0
23/05/2024 $34.43 $34.76 $33.85 $33.93 0
22/05/2024 $34.43 $34.26 $34.02 $34.10 0
21/05/2024 $34.43 $34.69 $33.97 $34.16 0
20/05/2024 $34.43 $34.53 $34.21 $34.42 0
17/05/2024 $34.43 $34.56 $33.85 $34.53 0
16/05/2024 $34.43 $34.43 $34.36 $34.36 200
15/05/2024 $33.49 $34.26 $33.78 $34.20 0
14/05/2024 $33.49 $34.51 $33.16 $33.94 0
13/05/2024 $33.49 $34.00 $33.54 $33.83 0

Market data

Select a section