Market data

Select a section

XTrackers (IE) Public Limited Company X MSCI Emerging Markets

(XMME)
Sector: n/a
$75.26
$-0.54 -0.71
Last updated: 17:01:25

Historic Prices - up to 10 years

Date Open High Low Close Volume
31/10/2025 $75.67 $75.67 $75.21 $75.26 182,744
30/10/2025 $76.11 $76.14 $75.56 $75.80 27,470
29/10/2025 $76.44 $76.78 $76.41 $76.75 69,869
28/10/2025 $75.35 $75.87 $75.29 $75.87 17,947
27/10/2025 $75.85 $76.13 $75.81 $76.01 68,802
24/10/2025 $75.04 $75.35 $74.85 $75.29 14,586
23/10/2025 $74.38 $74.67 $74.09 $74.67 33,290
22/10/2025 $74.41 $74.54 $74.11 $74.15 10,711
21/10/2025 $74.79 $74.82 $74.26 $74.35 446,102
20/10/2025 $74.41 $75.01 $74.26 $75.01 17,122
17/10/2025 $73.20 $73.85 $72.60 $73.58 32,947
16/10/2025 $74.12 $74.43 $73.95 $74.30 15,432
15/10/2025 $73.48 $73.67 $73.28 $73.55 11,157
14/10/2025 $71.70 $72.24 $71.36 $72.18 81,798
13/10/2025 $72.45 $73.04 $72.45 $73.02 30,089
10/10/2025 $73.46 $73.54 $71.70 $71.70 20,859
09/10/2025 $74.08 $74.30 $73.61 $73.63 16,890
08/10/2025 $73.45 $74.05 $73.42 $74.05 21,537
07/10/2025 $74.28 $74.43 $73.88 $73.88 5,329
06/10/2025 $73.67 $74.19 $73.59 $74.01 141,754
03/10/2025 $73.83 $74.02 $73.82 $73.95 2,605
02/10/2025 $73.87 $73.94 $73.44 $73.45 4,692
01/10/2025 $72.49 $73.21 $72.41 $73.08 13,419
30/09/2025 $72.47 $72.64 $72.41 $72.51 26,373
29/09/2025 $72.42 $72.68 $72.21 $72.47 39,060
26/09/2025 $71.42 $71.59 $71.14 $71.58 41,297
25/09/2025 $72.45 $72.63 $71.66 $72.00 18,235
24/09/2025 $72.74 $72.79 $72.11 $72.46 27,077
23/09/2025 $72.29 $72.87 $72.22 $72.77 25,540
22/09/2025 $72.08 $72.30 $72.08 $72.25 27,785
19/09/2025 $72.00 $72.27 $72.00 $72.06 49,858
18/09/2025 $72.14 $72.63 $71.95 $72.30 48,448
17/09/2025 $72.52 $72.70 $72.26 $72.54 122,767
16/09/2025 $72.06 $72.14 $71.81 $71.88 437,212
15/09/2025 $71.31 $71.67 $71.24 $71.61 16,674
12/09/2025 $71.24 $71.31 $71.06 $71.10 29,300
11/09/2025 $70.45 $71.12 $70.33 $71.07 110,954
10/09/2025 $70.35 $70.47 $70.12 $70.41 50,318
09/09/2025 $69.56 $69.82 $69.55 $69.69 59,272
08/09/2025 $69.10 $69.19 $68.96 $69.14 68,482
05/09/2025 $68.49 $68.88 $68.38 $68.52 1,761
04/09/2025 $67.75 $67.75 $67.50 $67.64 4,924
03/09/2025 $67.86 $68.18 $67.73 $68.07 3,300
02/09/2025 $67.89 $67.95 $67.23 $67.60 6,008
01/09/2025 $68.05 $68.11 $67.95 $67.96 33,158
29/08/2025 $67.90 $67.91 $67.45 $67.79 39,148
28/08/2025 $67.92 $68.15 $67.78 $68.12 27,894
27/08/2025 $68.18 $68.18 $67.62 $67.79 28,895
26/08/2025 $68.83 $68.83 $67.90 $68.47 27,664
25/08/2025 $67.71 $68.92 $67.70 $68.90 2,975
22/08/2025 $67.71 $68.92 $67.70 $68.90 2,975
21/08/2025 $67.65 $67.75 $67.50 $67.75 17,339
20/08/2025 $67.62 $67.77 $67.43 $67.65 19,412
19/08/2025 $68.28 $68.30 $68.02 $68.02 5,962
18/08/2025 $68.66 $68.66 $68.20 $68.28 5,476
15/08/2025 $68.17 $68.18 $68.01 $68.01 4,190
14/08/2025 $68.28 $68.39 $67.81 $67.81 5,780
13/08/2025 $68.40 $68.87 $68.34 $68.74 27,008
12/08/2025 $67.45 $67.82 $67.24 $67.82 32,481
11/08/2025 $67.43 $67.43 $67.22 $67.28 31,085
08/08/2025 $67.23 $67.30 $67.10 $67.28 3,185
07/08/2025 $67.48 $67.69 $67.34 $67.34 26,240
06/08/2025 $66.69 $66.69 $66.50 $66.64 158,275
05/08/2025 $66.67 $66.82 $66.50 $66.58 15,662
04/08/2025 $66.25 $66.44 $66.10 $66.18 17,829
01/08/2025 $65.78 $65.88 $65.26 $65.55 19,490
31/07/2025 $66.71 $66.81 $66.66 $66.32 1,259
30/07/2025 $67.11 $67.14 $66.68 $66.68 5,836
29/07/2025 $66.82 $67.14 $66.82 $66.94 9,370
28/07/2025 $67.60 $67.60 $66.96 $67.03 6,970
25/07/2025 $67.34 $67.34 $67.12 $67.26 21,493
24/07/2025 $68.01 $68.03 $67.71 $67.71 11,540
23/07/2025 $67.64 $67.82 $67.61 $67.78 15,027
22/07/2025 $67.00 $67.19 $66.82 $67.19 18,969
21/07/2025 $66.99 $67.55 $66.96 $67.54 7,019
18/07/2025 $66.96 $67.17 $66.85 $67.13 21,526
17/07/2025 $66.76 $66.92 $66.43 $66.88 36,690
16/07/2025 $66.40 $66.41 $66.02 $66.36 52,769
15/07/2025 $66.24 $66.51 $66.20 $66.20 10,776
14/07/2025 $65.67 $65.82 $65.65 $65.74 60,670
11/07/2025 $65.92 $66.01 $65.64 $65.67 5,969
10/07/2025 $66.01 $66.02 $65.63 $65.74 8,788
09/07/2025 $65.84 $65.87 $65.53 $65.58 8,244
08/07/2025 $65.99 $65.99 $65.73 $65.75 47,952
07/07/2025 $65.43 $65.85 $65.42 $65.78 231,489
04/07/2025 $65.87 $65.88 $65.66 $65.77 1,915
03/07/2025 $66.65 $66.65 $65.97 $66.42 6,378
02/07/2025 $65.90 $65.90 $65.60 $65.89 33,794
01/07/2025 $65.74 $65.91 $65.61 $65.74 244,396
30/06/2025 $65.55 $65.55 $65.20 $65.39 179,307
27/06/2025 $65.60 $65.64 $65.46 $65.57 4,333
26/06/2025 $65.41 $65.71 $65.38 $65.71 139,595
25/06/2025 $65.24 $65.29 $65.08 $65.17 163,024
24/06/2025 $64.66 $65.00 $64.48 $64.94 91,033
23/06/2025 $62.95 $63.20 $62.79 $63.18 42,247
20/06/2025 $63.30 $63.63 $63.07 $63.08 28,775
19/06/2025 $62.75 $62.75 $62.43 $62.42 17,478
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

Market data

Select a section