Market data

Select a section

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

(XEMC)
Sector: n/a
$43.45
$-1.17 -2.62
Last updated: 17:07:38

Historic Prices - up to 10 years

Date Open High Low Close Volume
10/10/2025 $43.86 $43.97 $43.45 $43.45 223
09/10/2025 $44.76 $45.66 $44.42 $44.62 0
08/10/2025 $44.76 $44.95 $44.76 $44.79 6,914
07/10/2025 $44.94 $44.94 $44.84 $44.83 2,224
06/10/2025 $44.86 $44.96 $44.86 $44.96 45
03/10/2025 $44.75 $46.30 $44.54 $44.79 0
02/10/2025 $44.75 $45.27 $44.75 $45.26 8,623
01/10/2025 $43.56 $44.68 $43.29 $44.35 0
30/09/2025 $43.56 $44.38 $43.16 $43.79 0
29/09/2025 $43.56 $44.28 $42.99 $43.82 0
26/09/2025 $43.56 $43.59 $42.43 $43.27 0
25/09/2025 $43.56 $44.37 $43.03 $43.83 0
24/09/2025 $43.56 $44.39 $43.59 $43.89 0
23/09/2025 $43.56 $44.80 $43.28 $44.10 0
22/09/2025 $43.56 $44.38 $43.54 $43.73 0
19/09/2025 $43.56 $43.67 $43.56 $43.67 296
18/09/2025 $43.65 $44.63 $43.09 $43.82 0
17/09/2025 $43.65 $43.94 $43.65 $43.94 843
16/09/2025 $43.39 $44.21 $43.07 $43.50 0
15/09/2025 $43.39 $43.44 $43.39 $43.44 5,148
12/09/2025 $41.37 $43.64 $42.20 $42.96 0
11/09/2025 $41.37 $43.60 $41.92 $42.96 0
10/09/2025 $41.37 $43.13 $41.60 $42.48 0
09/09/2025 $41.37 $42.89 $41.31 $42.07 0
08/09/2025 $41.37 $42.37 $41.65 $41.74 0
05/09/2025 $41.37 $41.43 $41.34 $41.34 7,757
04/09/2025 $41.01 $41.11 $41.01 $41.11 1,049
03/09/2025 $41.41 $41.79 $41.41 $41.54 5,992
02/09/2025 $41.08 $41.99 $39.40 $41.15 0
01/09/2025 $41.08 $41.76 $40.56 $41.11 0
29/08/2025 $41.08 $41.08 $40.89 $40.99 641
28/08/2025 $41.36 $41.36 $41.03 $41.34 2,320
27/08/2025 $41.37 $41.57 $40.25 $41.09 0
26/08/2025 $41.37 $41.57 $41.37 $41.56 1,175
25/08/2025 $41.62 $41.67 $41.62 $41.67 267
22/08/2025 $41.62 $41.67 $41.62 $41.67 267
21/08/2025 $41.09 $41.09 $41.01 $41.01 24
20/08/2025 $41.14 $41.14 $41.02 $41.02 1,000
19/08/2025 $41.23 $41.23 $41.23 $41.23 267
18/08/2025 $41.34 $41.35 $41.34 $41.35 2,285
15/08/2025 $41.48 $41.48 $41.10 $41.10 88
14/08/2025 $41.49 $41.97 $39.65 $40.97 0
13/08/2025 $41.49 $41.63 $41.49 $41.52 1,004
12/08/2025 $40.98 $41.04 $40.98 $41.03 2,631
11/08/2025 $40.81 $40.81 $40.67 $40.67 534
08/08/2025 $40.69 $40.85 $40.69 $40.85 267
07/08/2025 $40.77 $40.77 $40.68 $40.67 5
06/08/2025 $40.21 $40.29 $40.21 $40.29 189
05/08/2025 $39.66 $40.94 $39.28 $40.26 0
04/08/2025 $39.66 $40.75 $39.19 $40.07 0
01/08/2025 $39.66 $39.66 $39.46 $39.59 534
31/07/2025 $40.71 $40.43 $40.11 $40.17 0
30/07/2025 $40.71 $41.13 $39.30 $40.35 0
29/07/2025 $40.71 $41.14 $39.39 $40.60 0
28/07/2025 $40.71 $41.06 $39.42 $40.47 0
25/07/2025 $40.71 $40.75 $40.71 $40.75 267
24/07/2025 $41.14 $41.14 $40.95 $40.94 300
23/07/2025 $40.46 $41.51 $39.54 $40.96 0
22/07/2025 $40.46 $41.13 $39.36 $40.57 0
21/07/2025 $40.46 $40.85 $40.46 $40.85 833
18/07/2025 $39.70 $41.23 $39.54 $40.55 0
17/07/2025 $39.70 $40.82 $39.21 $40.45 0
16/07/2025 $39.70 $40.69 $39.10 $40.14 0
15/07/2025 $39.70 $40.79 $39.14 $39.99 0
14/07/2025 $39.70 $39.75 $38.89 $39.71 0
11/07/2025 $39.70 $39.70 $39.67 $39.67 4,124
10/07/2025 $39.82 $40.10 $38.85 $39.55 0
09/07/2025 $39.82 $40.30 $38.81 $39.43 0
08/07/2025 $39.82 $40.31 $38.88 $39.53 0
07/07/2025 $39.82 $40.07 $38.84 $39.60 0
04/07/2025 $39.82 $39.93 $39.52 $39.60 0
03/07/2025 $39.82 $40.38 $39.17 $39.93 0
02/07/2025 $39.82 $40.09 $38.88 $39.64 0
01/07/2025 $39.82 $39.82 $39.53 $39.53 23
30/06/2025 $39.20 $40.08 $38.85 $39.36 0
27/06/2025 $39.20 $40.17 $38.91 $39.44 0
26/06/2025 $39.20 $40.18 $38.71 $39.51 0
25/06/2025 $39.20 $39.35 $39.20 $39.35 1
24/06/2025 $38.09 $39.55 $38.06 $39.20 0
23/06/2025 $38.09 $38.09 $38.06 $38.06 3
20/06/2025 $37.36 $38.44 $37.57 $37.97 0
19/06/2025 $37.36 $38.22 $37.52 $37.56 0
18/06/2025 $37.36 $38.48 $37.95 $38.22 0
17/06/2025 $37.36 $39.18 $37.80 $38.33 0
16/06/2025 $37.36 $39.17 $38.03 $38.82 0
13/06/2025 $37.36 $38.85 $37.45 $38.32 0
12/06/2025 $37.36 $39.39 $38.08 $38.81 0
11/06/2025 $37.36 $39.55 $38.21 $38.99 0
10/06/2025 $37.36 $39.30 $37.94 $38.60 0
09/06/2025 $37.36 $39.00 $37.74 $38.51 0
06/06/2025 $37.36 $38.60 $37.42 $38.10 0
05/06/2025 $37.36 $38.70 $37.41 $38.21 0
04/06/2025 $37.36 $38.40 $37.03 $37.88 0
03/06/2025 $37.36 $37.70 $36.48 $37.31 0
02/06/2025 $37.36 $37.68 $36.37 $37.19 0
30/05/2025 $37.36 $38.03 $36.08 $37.01 0
29/05/2025 $37.36 $38.36 $36.48 $37.44 0
28/05/2025 $37.36 $37.36 $37.30 $37.29 267
27/05/2025 $36.45 $38.15 $36.37 $37.48 0
26/05/2025 $36.45 $38.07 $37.24 $37.54 0
23/05/2025 $36.45 $38.07 $37.24 $37.54 0
22/05/2025 $36.45 $38.02 $36.75 $37.48 0
21/05/2025 $36.45 $38.46 $37.15 $37.91 0
20/05/2025 $36.45 $37.71 $37.43 $37.64 0
19/05/2025 $36.45 $38.13 $36.99 $37.71 0
16/05/2025 $36.45 $38.04 $37.00 $37.63 0
15/05/2025 $36.45 $38.21 $36.98 $37.66 0
14/05/2025 $36.45 $38.31 $37.36 $37.92 0
13/05/2025 $36.45 $37.86 $36.48 $37.49 0
12/05/2025 $36.45 $38.02 $36.59 $37.36 0
09/05/2025 $36.45 $37.24 $36.07 $36.59 0
08/05/2025 $36.45 $37.27 $35.91 $36.44 0
07/05/2025 $36.45 $37.02 $36.03 $36.38 0
06/05/2025 $36.45 $37.07 $35.99 $36.74 0
05/05/2025 $36.45 $36.45 $36.45 $36.44 18
02/05/2025 $36.45 $36.45 $36.45 $36.44 18
01/05/2025 $34.48 $35.85 $35.28 $35.62 0
30/04/2025 $34.48 $36.09 $34.63 $35.28 0
29/04/2025 $34.48 $35.95 $34.65 $35.35 0
28/04/2025 $34.48 $35.80 $34.62 $35.10 0
25/04/2025 $34.48 $35.52 $34.57 $35.00 0
24/04/2025 $34.48 $35.38 $34.29 $35.13 0
23/04/2025 $34.48 $35.61 $34.37 $34.99 0
22/04/2025 $34.48 $34.84 $33.66 $34.48 0
21/04/2025 $34.48 $34.74 $33.18 $34.17 0
18/04/2025 $34.48 $34.74 $33.18 $34.17 0
17/04/2025 $34.48 $34.74 $33.18 $34.17 0
16/04/2025 $34.48 $34.45 $32.88 $34.11 0
15/04/2025 $34.48 $34.48 $34.21 $34.21 8
14/04/2025 $36.04 $34.31 $33.21 $34.10 0
11/04/2025 $36.04 $36.04 $32.74 $33.21 0

Market data

Select a section