Market data

Select a section

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

(XEMC)
Sector: n/a
$41.10
$0.13 0.31
Last updated: 16:48:17

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
10/04/2025 $36.04 $36.04 $31.24 $32.74 0
09/04/2025 $36.04 $32.11 $30.78 $31.24 0
08/04/2025 $36.04 $32.89 $31.53 $32.10 0
07/04/2025 $36.04 $32.95 $30.37 $31.53 0
04/04/2025 $36.04 $35.21 $32.23 $32.95 0
03/04/2025 $36.04 $35.45 $34.10 $34.77 0
02/04/2025 $36.04 $35.82 $34.70 $35.37 0
01/04/2025 $36.04 $35.90 $34.78 $35.40 0
31/03/2025 $36.04 $35.43 $34.37 $35.03 0
28/03/2025 $36.04 $36.32 $35.14 $35.34 0
27/03/2025 $36.04 $36.32 $35.28 $36.05 0
26/03/2025 $36.04 $36.04 $35.87 $35.87 8
25/03/2025 $35.39 $36.63 $35.49 $36.03 0
24/03/2025 $35.39 $36.61 $35.37 $36.12 0
21/03/2025 $35.39 $36.35 $35.22 $35.94 0
20/03/2025 $35.39 $36.43 $35.49 $36.04 0
19/03/2025 $35.39 $36.95 $35.89 $36.40 0
18/03/2025 $35.39 $37.25 $35.48 $36.40 0
17/03/2025 $35.39 $36.50 $35.57 $36.42 0
14/03/2025 $35.39 $36.18 $35.16 $35.77 0
13/03/2025 $35.39 $35.59 $34.32 $35.27 0
12/03/2025 $35.39 $36.03 $34.71 $35.40 0
11/03/2025 $35.39 $35.72 $34.47 $35.15 0
10/03/2025 $35.39 $35.39 $35.11 $35.11 1
07/03/2025 $35.92 $36.31 $35.14 $35.63 0
06/03/2025 $35.92 $35.94 $35.92 $35.92 720
05/03/2025 $35.24 $35.88 $34.54 $35.55 0
04/03/2025 $35.24 $35.24 $34.19 $34.54 0
03/03/2025 $35.24 $35.24 $35.08 $35.08 15
28/02/2025 $34.82 $35.70 $34.12 $34.83 0
27/02/2025 $34.82 $36.57 $34.82 $35.70 0
26/02/2025 $34.82 $36.59 $35.54 $36.26 0
25/02/2025 $34.82 $36.39 $34.82 $35.62 0
24/02/2025 $34.82 $36.54 $35.55 $35.78 0
21/02/2025 $34.82 $37.16 $35.96 $36.54 0
20/02/2025 $34.82 $36.95 $35.75 $36.28 0
19/02/2025 $34.82 $36.60 $35.46 $36.03 0
18/02/2025 $34.82 $36.66 $35.63 $36.24 0
17/02/2025 $34.82 $36.09 $35.79 $36.09 0

Market data

Select a section