Market data

Select a section

XTrackers (IE) Public Limited Company X MSCI Emerging Markets

(XMME)
Sector: n/a
$63.59
$-0.24 -0.38
Last updated: 17:15:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
18/06/2025 $63.78 $63.79 $63.33 $63.59 1,799,020
17/06/2025 $63.91 $63.93 $63.71 $63.83 70,883
16/06/2025 $63.93 $64.59 $63.92 $64.46 39,462
13/06/2025 $63.41 $63.63 $63.34 $63.63 22,823
12/06/2025 $64.43 $64.53 $64.19 $64.43 42,645
11/06/2025 $64.46 $64.63 $64.32 $64.61 16,809
10/06/2025 $63.83 $64.12 $63.77 $63.88 10,730
09/06/2025 $63.69 $63.79 $63.54 $63.79 5,389
06/06/2025 $62.94 $63.11 $62.91 $63.07 61,154
05/06/2025 $62.92 $63.25 $62.92 $63.21 598,540
04/06/2025 $62.28 $62.72 $62.28 $62.68 6,338
03/06/2025 $61.71 $61.85 $61.59 $61.81 172,708
02/06/2025 $61.23 $61.51 $61.13 $61.49 11,939
30/05/2025 $61.68 $61.74 $61.25 $61.28 2,312
29/05/2025 $62.19 $62.40 $61.98 $62.00 5,796
28/05/2025 $61.84 $62.11 $61.76 $61.76 3,642
27/05/2025 $62.07 $62.19 $61.93 $62.03 24,434
26/05/2025 $62.04 $62.43 $61.58 $62.09 8,421
23/05/2025 $62.04 $62.43 $61.58 $62.09 8,421
22/05/2025 $62.13 $62.13 $61.75 $62.06 14,821
21/05/2025 $62.46 $62.74 $55.23 $62.62 999,910
20/05/2025 $62.32 $62.35 $62.19 $62.28 19,653
19/05/2025 $62.00 $62.41 $61.92 $62.41 4,792
16/05/2025 $62.39 $62.45 $62.14 $62.24 17,610
15/05/2025 $62.19 $62.42 $62.11 $62.25 8,488
14/05/2025 $62.27 $62.64 $62.21 $62.63 16,606
13/05/2025 $61.40 $62.05 $61.13 $62.01 56,854
12/05/2025 $62.10 $62.33 $61.62 $61.77 109,865
09/05/2025 $60.40 $60.78 $60.40 $60.51 259,690
08/05/2025 $60.49 $60.49 $60.05 $60.22 28,205
07/05/2025 $60.55 $60.56 $60.23 $60.23 161,565
06/05/2025 $60.59 $61.00 $60.28 $60.96 317,925
05/05/2025 $60.26 $60.89 $60.24 $60.48 41,896
02/05/2025 $60.26 $60.89 $60.24 $60.48 41,896
01/05/2025 $59.19 $59.20 $58.94 $59.08 25,569
30/04/2025 $59.14 $59.19 $58.54 $58.62 29,732
29/04/2025 $58.65 $58.81 $58.56 $58.76 28,546
28/04/2025 $58.51 $58.67 $58.34 $58.43 54,200
25/04/2025 $58.33 $58.41 $58.01 $58.17 151,382
24/04/2025 $57.75 $58.41 $57.69 $58.41 124,293
23/04/2025 $58.04 $58.56 $57.93 $58.16 23,921
22/04/2025 $56.94 $57.31 $56.79 $57.27 1,923,218
21/04/2025 $56.54 $56.71 $56.42 $56.54 49,527
18/04/2025 $56.54 $56.71 $56.42 $56.54 49,527
17/04/2025 $56.54 $56.71 $56.42 $56.54 49,527
16/04/2025 $55.91 $56.42 $55.77 $56.35 28,762
15/04/2025 $56.62 $56.81 $56.60 $56.79 27,820
14/04/2025 $56.32 $56.78 $56.31 $56.59 7,744
11/04/2025 $55.23 $55.64 $55.02 $55.10 30,346
10/04/2025 $55.59 $55.73 $54.16 $54.33 91,511
09/04/2025 $52.15 $52.84 $51.40 $51.77 116,506
08/04/2025 $53.00 $53.91 $52.66 $53.13 194,090
07/04/2025 $51.24 $53.39 $51.08 $52.03 73,857
04/04/2025 $57.52 $57.64 $54.07 $54.63 45,565
03/04/2025 $58.06 $58.10 $57.68 $57.87 8,335
02/04/2025 $58.81 $58.92 $58.68 $58.90 60,375
01/04/2025 $58.91 $59.02 $58.46 $58.94 28,265
31/03/2025 $58.24 $58.40 $57.98 $58.36 66,323
28/03/2025 $59.40 $59.40 $58.83 $58.83 41,566
27/03/2025 $59.74 $60.11 $59.63 $60.08 8,211
26/03/2025 $60.04 $60.07 $59.74 $59.77 40,239
25/03/2025 $59.71 $60.16 $59.65 $60.06 12,289
24/03/2025 $60.21 $60.28 $60.03 $60.13 106,605
21/03/2025 $59.74 $59.85 $59.53 $59.85 56,685
20/03/2025 $60.37 $60.47 $59.90 $59.96 33,072
19/03/2025 $60.41 $60.75 $60.41 $60.54 11,736
18/03/2025 $60.58 $60.77 $60.21 $60.57 15,634
17/03/2025 $59.56 $60.56 $59.53 $60.53 22,321
14/03/2025 $59.06 $59.56 $59.05 $59.51 14,485
13/03/2025 $58.44 $58.69 $58.20 $58.65 46,111
12/03/2025 $58.67 $59.12 $58.55 $58.90 26,327
11/03/2025 $58.61 $58.85 $58.25 $58.40 56,827
10/03/2025 $59.03 $59.03 $58.28 $58.35 8,374
07/03/2025 $59.51 $59.70 $59.15 $59.15 16,108
06/03/2025 $59.68 $59.69 $59.45 $59.67 14,994
05/03/2025 $58.82 $59.13 $58.66 $58.95 20,525
04/03/2025 $57.77 $57.78 $57.25 $57.28 49,800
03/03/2025 $57.95 $58.32 $57.82 $58.14 17,810
28/02/2025 $57.58 $57.84 $57.58 $57.73 57,895
27/02/2025 $59.38 $59.67 $59.11 $59.17 19,204
26/02/2025 $60.01 $60.17 $59.90 $60.14 13,831
25/02/2025 $59.10 $59.32 $58.99 $59.12 2,314
24/02/2025 $60.04 $60.07 $59.20 $59.33 72,161
21/02/2025 $60.51 $60.81 $60.41 $60.51 43,317
20/02/2025 $59.68 $60.48 $59.65 $60.15 19,974
19/02/2025 $60.11 $60.14 $59.68 $59.74 43,009
18/02/2025 $59.89 $60.04 $59.78 $59.97 53,510
17/02/2025 $59.49 $59.76 $59.49 $59.76 2,508
14/02/2025 $59.21 $59.44 $59.21 $59.26 7,323
13/02/2025 $58.64 $58.88 $58.31 $58.88 41,067
12/02/2025 $58.69 $58.70 $58.16 $58.45 3,560
11/02/2025 $58.03 $58.48 $58.00 $58.48 6,173
10/02/2025 $58.31 $58.58 $58.18 $58.51 10,742
07/02/2025 $58.45 $58.64 $58.01 $58.03 10,796
06/02/2025 $57.85 $58.02 $57.85 $57.88 3,564
05/02/2025 $57.76 $57.88 $57.66 $58.14 11,945
04/02/2025 $57.56 $58.14 $57.48 $57.16 23,386
03/02/2025 $56.14 $57.23 $56.14 $57.16 3,497
31/01/2025 $58.12 $58.16 $57.75 $57.91 13,573
30/01/2025 $57.18 $57.90 $57.18 $57.90 3,294
29/01/2025 $57.37 $57.41 $57.05 $57.21 10,614
28/01/2025 $56.50 $56.64 $56.38 $56.38 25,677
27/01/2025 $56.59 $56.82 $56.33 $56.49 43,293
24/01/2025 $57.59 $57.72 $57.37 $57.72 6,973
23/01/2025 $56.97 $57.14 $56.91 $57.14 8,410
22/01/2025 $56.87 $57.35 $56.86 $57.08 23,059
21/01/2025 $57.03 $57.03 $56.78 $57.01 1,954
20/01/2025 $56.93 $57.59 $56.62 $57.37 18,791
17/01/2025 $56.21 $56.87 $56.21 $56.71 6,821
16/01/2025 $56.57 $56.57 $56.17 $55.96 7,233
15/01/2025 $55.27 $56.07 $55.27 $55.96 17,489
14/01/2025 $55.40 $55.46 $55.29 $55.31 41,196
13/01/2025 $54.66 $54.70 $54.37 $54.54 5,010
10/01/2025 $55.67 $55.76 $54.98 $55.03 42,362
09/01/2025 $55.79 $56.10 $55.73 $55.98 7,982
08/01/2025 $56.05 $56.33 $55.85 $55.99 49,436
07/01/2025 $56.81 $57.10 $56.54 $56.59 807,285
06/01/2025 $56.63 $57.48 $56.49 $57.01 8,669
03/01/2025 $56.59 $56.59 $56.26 $56.45 10,043
02/01/2025 $56.14 $56.31 $56.07 $56.20 64,359
01/01/2025 $56.23 $56.39 $56.18 $56.35 1,210
31/12/2024 $56.23 $56.39 $56.18 $56.35 1,210
30/12/2024 $56.43 $56.60 $56.12 $56.13 10,046
27/12/2024 $56.94 $56.94 $56.41 $56.64 71,617
26/12/2024 $57.02 $57.21 $57.02 $57.13 597
25/12/2024 $57.02 $57.21 $57.02 $57.13 597
24/12/2024 $57.02 $57.21 $57.02 $57.13 597
23/12/2024 $56.92 $56.99 $56.65 $56.83 17,957
20/12/2024 $56.43 $56.81 $56.10 $56.78 21,350
19/12/2024 $56.84 $56.97 $56.76 $56.81 51,321

Market data

Select a section