Market data

Select a section

Xtrackers X MSCI Emerging Markets Swap

(XMMD)
Sector: n/a
$55.00
$0.41 0.75
Last updated: 16:49:22

Historic Prices - up to 10 years

Date Open High Low Close Volume
21/02/2025 $54.97 $55.00 $54.89 $55.00 3,423
20/02/2025 $54.13 $54.83 $54.12 $54.59 96
19/02/2025 $54.31 $54.31 $54.28 $54.28 154
18/02/2025 $54.43 $54.47 $54.36 $54.46 5,961
17/02/2025 $53.17 $54.30 $53.85 $54.29 0
14/02/2025 $53.17 $54.07 $53.50 $53.85 0
13/02/2025 $53.17 $53.50 $53.13 $53.50 559
12/02/2025 $52.94 $53.10 $52.84 $53.10 1,386
11/02/2025 $52.80 $53.11 $52.80 $53.11 130
10/02/2025 $52.70 $53.23 $52.90 $53.13 0
07/02/2025 $52.70 $52.70 $52.69 $52.69 156
06/02/2025 $52.56 $52.65 $52.56 $52.49 141
05/02/2025 $51.07 $52.76 $52.21 $52.49 0
04/02/2025 $51.07 $52.86 $51.87 $51.87 0
03/02/2025 $51.07 $51.87 $51.07 $51.87 1,815
31/01/2025 $52.68 $52.68 $52.60 $52.60 16
30/01/2025 $51.87 $52.55 $51.87 $52.55 4
29/01/2025 $51.34 $52.14 $51.18 $51.94 0
28/01/2025 $51.34 $51.42 $51.08 $51.17 0
27/01/2025 $51.34 $51.36 $51.27 $51.26 531
24/01/2025 $51.88 $52.40 $51.87 $52.35 0
23/01/2025 $51.88 $51.88 $51.87 $51.87 53
22/01/2025 $52.11 $52.06 $51.56 $51.83 0
21/01/2025 $52.11 $52.11 $51.76 $51.76 170
20/01/2025 $51.61 $52.07 $51.35 $52.07 2,458
17/01/2025 $51.36 $51.66 $50.99 $51.47 0
16/01/2025 $51.36 $51.36 $51.01 $50.83 1,816
15/01/2025 $50.27 $50.83 $50.21 $50.83 400
14/01/2025 $50.24 $50.24 $50.20 $50.19 2,388
13/01/2025 $50.97 $50.05 $49.42 $49.60 0
10/01/2025 $50.97 $50.97 $50.05 $50.04 8,433
09/01/2025 $50.78 $50.95 $50.78 $50.89 417
08/01/2025 $51.22 $51.23 $50.89 $50.88 192
07/01/2025 $51.46 $51.46 $51.45 $51.45 1,476
06/01/2025 $51.40 $51.79 $51.40 $51.79 92
03/01/2025 $51.37 $51.37 $51.33 $51.37 60
02/01/2025 $51.00 $51.14 $51.00 $51.14 59
01/01/2025 $51.14 $51.27 $51.14 $51.26 99
31/12/2024 $51.14 $51.27 $51.14 $51.26 99
30/12/2024 $51.78 $51.78 $51.08 $51.08 2
27/12/2024 $51.98 $51.99 $51.54 $51.53 35
26/12/2024 $52.00 $52.01 $51.94 $51.94 394
25/12/2024 $52.00 $52.01 $51.94 $51.94 394
24/12/2024 $52.00 $52.01 $51.94 $51.94 394
23/12/2024 $51.73 $51.80 $51.62 $51.62 169
20/12/2024 $52.21 $51.64 $50.95 $51.60 0
19/12/2024 $52.21 $52.22 $51.48 $51.62 0
18/12/2024 $52.21 $52.62 $52.32 $52.38 0
17/12/2024 $52.21 $52.42 $52.17 $52.42 2,817
16/12/2024 $52.93 $52.84 $52.58 $52.63 0
13/12/2024 $52.93 $52.93 $52.73 $52.73 905
12/12/2024 $52.85 $53.47 $52.55 $52.94 0
11/12/2024 $52.85 $53.03 $52.85 $52.99 461
10/12/2024 $52.92 $54.00 $52.85 $52.91 0
09/12/2024 $52.92 $54.17 $52.71 $53.99 0
06/12/2024 $52.92 $53.01 $52.71 $52.71 2,493
05/12/2024 $52.12 $53.07 $52.40 $52.78 0
04/12/2024 $52.12 $52.55 $51.88 $52.40 0
03/12/2024 $52.12 $52.56 $51.78 $52.22 0
02/12/2024 $52.12 $52.12 $51.92 $52.04 62
29/11/2024 $51.54 $51.93 $51.49 $51.92 214
28/11/2024 $51.55 $51.55 $51.50 $51.53 1,550
27/11/2024 $52.02 $52.08 $51.77 $51.76 1,418
26/11/2024 $51.90 $51.90 $51.75 $51.75 5,980
25/11/2024 $52.09 $52.09 $51.93 $51.93 2,291
22/11/2024 $51.79 $51.79 $51.78 $51.79 12
21/11/2024 $51.75 $51.79 $51.75 $51.79 5,228
20/11/2024 $51.80 $51.80 $51.80 $51.80 453
19/11/2024 $52.31 $52.45 $51.80 $52.03 0
18/11/2024 $52.31 $52.09 $51.63 $52.03 0
15/11/2024 $52.31 $52.01 $51.48 $51.85 0
14/11/2024 $52.31 $52.14 $51.51 $51.85 0
13/11/2024 $52.31 $52.31 $51.89 $52.14 165
12/11/2024 $52.40 $52.40 $52.14 $52.14 1,330
11/11/2024 $54.10 $53.74 $53.15 $53.19 0
08/11/2024 $54.10 $54.10 $53.57 $53.57 33
07/11/2024 $54.32 $54.79 $54.28 $54.79 230
06/11/2024 $53.96 $53.96 $53.61 $53.60 85
05/11/2024 $53.76 $54.53 $53.97 $54.44 0
04/11/2024 $53.76 $53.97 $53.76 $53.97 1,544
01/11/2024 $53.84 $53.84 $53.72 $53.72 255
31/10/2024 $53.43 $53.44 $53.27 $53.26 787
30/10/2024 $54.44 $54.34 $53.29 $54.34 0
29/10/2024 $54.44 $54.44 $54.34 $54.34 5
28/10/2024 $54.17 $54.53 $54.15 $54.47 0
25/10/2024 $54.17 $54.38 $54.17 $54.38 50
24/10/2024 $54.39 $54.39 $54.11 $54.38 114
23/10/2024 $54.44 $54.44 $54.38 $54.38 2,076
22/10/2024 $54.62 $54.65 $54.62 $54.65 6
21/10/2024 $54.86 $54.87 $54.56 $54.56 181
18/10/2024 $55.41 $55.58 $55.33 $55.33 3,787
17/10/2024 $54.85 $54.85 $54.76 $54.76 3
16/10/2024 $55.81 $55.03 $54.56 $54.96 0
15/10/2024 $55.81 $55.18 $54.49 $54.56 0
14/10/2024 $55.81 $55.98 $55.35 $55.60 0
11/10/2024 $55.28 $55.81 $55.28 $55.81 1,316
10/10/2024 $55.36 $55.39 $55.04 $55.39 570
09/10/2024 $54.99 $55.40 $54.99 $55.40 116
08/10/2024 $56.52 $55.79 $54.89 $55.51 0
07/10/2024 $56.52 $57.09 $56.26 $56.81 0
04/10/2024 $56.52 $56.52 $56.26 $56.26 1,678
03/10/2024 $56.98 $56.59 $55.50 $56.04 0
02/10/2024 $56.98 $56.98 $56.41 $56.41 500
01/10/2024 $55.44 $55.44 $55.44 $55.44 104
30/09/2024 $56.81 $56.81 $55.77 $55.76 11
27/09/2024 $54.84 $56.75 $56.12 $56.48 0
26/09/2024 $54.84 $56.78 $54.74 $56.31 0
25/09/2024 $54.84 $54.84 $54.74 $54.74 308
24/09/2024 $53.28 $54.82 $53.34 $54.78 0
23/09/2024 $53.28 $53.34 $53.28 $53.34 224
20/09/2024 $53.06 $53.10 $52.77 $52.77 1,873
19/09/2024 $52.57 $52.80 $52.55 $52.80 3,491
18/09/2024 $51.97 $52.18 $51.83 $51.91 0
17/09/2024 $51.97 $52.09 $51.97 $51.82 701
16/09/2024 $51.71 $52.01 $51.75 $51.82 0
13/09/2024 $51.71 $51.80 $51.71 $51.26 532
12/09/2024 $50.63 $51.68 $49.33 $50.51 0
11/09/2024 $50.63 $50.63 $50.52 $50.59 111
10/09/2024 $50.86 $50.86 $50.59 $50.59 166
09/09/2024 $50.81 $50.81 $50.78 $50.78 81
06/09/2024 $51.49 $51.49 $50.63 $50.63 726
05/09/2024 $51.47 $51.47 $51.36 $51.36 30
04/09/2024 $51.15 $51.52 $51.15 $51.52 490
03/09/2024 $52.35 $52.24 $51.48 $51.62 0
02/09/2024 $52.35 $52.32 $52.07 $52.29 0
30/08/2024 $52.35 $52.83 $52.23 $52.29 0
29/08/2024 $52.35 $52.44 $52.35 $52.44 123
28/08/2024 $52.44 $52.65 $52.21 $52.24 0
27/08/2024 $52.44 $52.51 $52.44 $52.44 3,961
26/08/2024 $52.68 $52.93 $52.13 $52.25 0
23/08/2024 $52.68 $52.93 $52.13 $52.25 0
22/08/2024 $52.68 $52.93 $52.13 $52.25 0

Market data

Select a section