Market data

Select a section

Xtrackers X MSCI Emerging Markets Swap

(XMMD)
Sector: n/a
$68.07
$-0.49 -0.71
Last updated: 16:40:46

Historic Prices - up to 10 years

Date Open High Low Close Volume
31/10/2025 $68.39 $68.39 $68.04 $68.07 654
30/10/2025 $68.11 $69.37 $67.94 $68.56 0
29/10/2025 $68.11 $69.39 $69.37 $69.36 808
27/10/2025 $67.34 $68.70 $68.67 $68.69 1,780
24/10/2025 $67.34 $68.09 $67.78 $68.08 150
23/10/2025 $67.34 $67.48 $67.30 $67.48 73
22/10/2025 $67.34 $67.34 $66.98 $66.97 41
21/10/2025 $67.42 $67.42 $67.21 $67.21 1,068
20/10/2025 $66.64 $67.82 $66.48 $67.77 0
17/10/2025 $66.64 $66.64 $65.87 $66.48 38,344
16/10/2025 $66.41 $67.10 $66.96 $67.10 2,060
15/10/2025 $66.41 $66.51 $66.40 $66.51 2,669
14/10/2025 $65.27 $65.27 $64.91 $65.27 5,460
13/10/2025 $65.57 $66.01 $65.57 $65.96 543
10/10/2025 $66.35 $66.35 $64.78 $64.78 1,287
09/10/2025 $67.05 $67.05 $66.55 $66.54 122
08/10/2025 $66.38 $66.91 $66.38 $66.90 24
07/10/2025 $66.68 $67.33 $66.71 $66.84 0
06/10/2025 $66.68 $67.02 $66.67 $67.02 194
03/10/2025 $65.64 $66.85 $66.84 $66.85 250
02/10/2025 $65.64 $66.90 $66.07 $66.39 0
01/10/2025 $65.64 $66.23 $65.51 $66.07 0
30/09/2025 $65.64 $65.65 $65.51 $65.51 3,553
29/09/2025 $64.52 $65.72 $65.31 $65.56 855
26/09/2025 $64.52 $64.71 $64.52 $64.71 310
25/09/2025 $65.77 $68.46 $64.77 $65.01 0
24/09/2025 $65.77 $65.77 $65.46 $65.52 105
23/09/2025 $65.59 $65.81 $65.59 $65.81 103
22/09/2025 $65.26 $65.41 $65.21 $65.33 0
19/09/2025 $65.26 $65.39 $65.23 $65.25 24,667
18/09/2025 $65.36 $65.44 $65.36 $65.44 62
17/09/2025 $64.44 $65.83 $65.07 $65.68 0
16/09/2025 $65.25 $65.25 $65.07 $65.07 146
15/09/2025 $64.44 $64.88 $64.38 $64.82 0
12/09/2025 $64.44 $64.44 $64.36 $64.38 524
11/09/2025 $63.78 $64.33 $63.74 $64.33 59
10/09/2025 $63.09 $63.97 $63.04 $63.63 0
09/09/2025 $63.09 $63.09 $62.96 $63.04 1,690
08/09/2025 $61.28 $62.59 $62.35 $62.54 0
05/09/2025 $61.28 $62.73 $61.18 $61.97 0
04/09/2025 $61.28 $61.50 $61.02 $61.18 0
03/09/2025 $61.28 $61.50 $61.28 $61.50 87
02/09/2025 $61.46 $61.46 $61.16 $61.15 1,786
01/09/2025 $61.56 $61.56 $61.49 $61.49 127
29/08/2025 $61.48 $61.48 $61.31 $61.31 14
28/08/2025 $61.36 $61.63 $61.36 $61.63 108
27/08/2025 $61.94 $61.34 $61.19 $61.34 1,173
26/08/2025 $61.94 $62.03 $61.84 $61.99 5,190
25/08/2025 $61.58 $62.32 $61.58 $62.31 2,016
22/08/2025 $61.58 $62.32 $61.58 $62.31 2,016
21/08/2025 $61.11 $61.28 $61.11 $61.28 477
20/08/2025 $61.17 $61.18 $61.17 $61.17 6
19/08/2025 $61.85 $61.70 $61.52 $61.51 408
18/08/2025 $61.85 $61.85 $61.77 $61.76 39
15/08/2025 $61.53 $61.53 $61.53 $61.53 282
14/08/2025 $61.84 $61.84 $61.32 $61.32 65
13/08/2025 $62.02 $62.27 $62.02 $62.20 94
12/08/2025 $60.94 $61.35 $60.93 $61.35 263
11/08/2025 $60.27 $60.98 $60.75 $60.82 0
08/08/2025 $60.27 $60.92 $60.27 $60.87 0
07/08/2025 $60.27 $61.25 $60.27 $60.92 0
06/08/2025 $60.27 $60.31 $60.25 $60.31 312
05/08/2025 $60.21 $60.27 $60.21 $60.26 144
04/08/2025 $59.95 $60.10 $59.92 $59.95 3,561
01/08/2025 $59.26 $59.26 $59.26 $59.26 88
31/07/2025 $60.30 $60.37 $60.30 $59.99 27
30/07/2025 $60.78 $60.78 $60.34 $60.33 78
29/07/2025 $61.14 $60.80 $60.48 $60.60 0
28/07/2025 $61.14 $61.14 $60.65 $60.65 626
25/07/2025 $60.71 $60.82 $60.71 $60.82 96
24/07/2025 $61.60 $61.60 $61.27 $61.27 23
23/07/2025 $61.24 $61.31 $61.24 $61.31 1,822
22/07/2025 $60.49 $60.76 $60.49 $60.76 32
21/07/2025 $60.71 $61.09 $60.58 $61.07 0
18/07/2025 $60.71 $60.71 $60.71 $60.71 96
17/07/2025 $60.08 $60.56 $59.99 $60.55 0
16/07/2025 $60.08 $60.08 $59.75 $60.05 1,214
15/07/2025 $60.09 $60.13 $59.91 $59.90 1,244
14/07/2025 $59.46 $59.48 $59.46 $59.48 98
11/07/2025 $59.47 $59.73 $59.38 $59.42 0
10/07/2025 $59.47 $59.47 $59.43 $59.47 2,259
09/07/2025 $59.59 $59.59 $59.30 $59.30 2,046
08/07/2025 $59.70 $59.70 $59.45 $59.51 2,993
07/07/2025 $59.40 $59.49 $59.34 $59.49 3,899
04/07/2025 $59.49 $59.53 $59.49 $59.53 259
03/07/2025 $59.47 $60.15 $59.64 $60.12 0
02/07/2025 $59.47 $59.64 $59.47 $59.63 86
01/07/2025 $59.60 $59.61 $59.47 $59.47 196
30/06/2025 $59.38 $59.38 $59.23 $59.25 295
27/06/2025 $59.37 $59.51 $59.26 $59.41 3,802
26/06/2025 $59.37 $59.48 $59.37 $59.48 140
25/06/2025 $59.15 $59.15 $58.99 $59.02 208
24/06/2025 $58.44 $58.88 $58.44 $58.88 3,020
23/06/2025 $57.47 $57.27 $56.75 $57.23 0
20/06/2025 $57.47 $57.48 $57.11 $57.11 30,000
19/06/2025 $56.83 $56.83 $56.56 $56.56 5,019
18/06/2025 $57.86 $57.76 $54.94 $57.53 0
17/06/2025 $57.86 $57.91 $57.76 $57.76 435
16/06/2025 $57.92 $58.42 $57.92 $58.42 2,801
13/06/2025 $58.33 $57.68 $57.31 $57.65 0
12/06/2025 $58.33 $58.36 $58.29 $58.36 1,788
11/06/2025 $58.34 $58.51 $58.34 $58.51 2,316
10/06/2025 $57.97 $58.05 $57.86 $57.86 490
09/06/2025 $57.66 $57.76 $57.66 $57.76 1,776
06/06/2025 $57.02 $57.13 $57.02 $57.13 1,237
05/06/2025 $57.03 $57.28 $57.01 $57.28 2,656
04/06/2025 $56.60 $56.76 $56.60 $56.73 459
03/06/2025 $55.93 $55.98 $55.85 $55.98 10,947
02/06/2025 $55.53 $55.68 $55.50 $55.68 3,854
30/05/2025 $55.83 $55.83 $55.43 $55.49 1,382
29/05/2025 $56.20 $56.65 $55.98 $56.19 0
28/05/2025 $56.20 $56.20 $55.98 $55.98 2,353
27/05/2025 $56.26 $56.26 $56.06 $56.21 284
26/05/2025 $56.21 $56.38 $56.21 $56.26 306
23/05/2025 $56.21 $56.38 $56.21 $56.26 306
22/05/2025 $56.29 $56.29 $56.20 $56.22 3,749
21/05/2025 $56.64 $56.82 $56.64 $56.82 4,600
20/05/2025 $56.31 $56.56 $56.27 $56.42 0
19/05/2025 $56.31 $56.56 $56.31 $56.56 44
16/05/2025 $56.51 $56.51 $56.40 $56.40 664
15/05/2025 $54.82 $59.56 $56.24 $56.40 0
14/05/2025 $54.82 $56.74 $56.60 $56.74 1,105
13/05/2025 $54.82 $56.21 $55.34 $56.15 0
12/05/2025 $54.82 $56.46 $54.80 $55.92 0
09/05/2025 $54.82 $54.99 $54.80 $54.79 450
08/05/2025 $54.75 $54.78 $54.35 $54.55 0
07/05/2025 $54.75 $54.81 $54.58 $54.58 654
06/05/2025 $54.98 $55.27 $54.57 $55.21 2,686
05/05/2025 $54.90 $55.03 $54.83 $54.83 2,570

Market data

Select a section