Market data

Select a section

XTrackers (IE) Public Limited Company X MSCI Emerging Markets

(XMME)
Sector: n/a
$52.16
$-2.47 -4.52
Last updated: 16:27:13

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
18/12/2024 $57.82 $57.86 $57.60 $57.64 19,879
17/12/2024 $57.54 $57.64 $57.37 $57.64 24,903
16/12/2024 $57.97 $58.09 $57.89 $57.92 17,927
13/12/2024 $58.16 $58.35 $58.07 $58.09 4,133
12/12/2024 $58.75 $58.81 $58.14 $58.28 21,970
11/12/2024 $58.19 $58.44 $58.08 $58.30 3,724
10/12/2024 $58.41 $58.53 $58.26 $58.26 28,512
09/12/2024 $58.76 $59.68 $58.74 $59.41 24,185
06/12/2024 $58.10 $58.39 $58.03 $58.04 55,045
05/12/2024 $57.77 $58.10 $57.77 $58.10 7,411
04/12/2024 $57.74 $57.78 $57.55 $57.63 888
03/12/2024 $57.63 $57.73 $57.08 $57.42 69,076
02/12/2024 $56.96 $57.30 $56.96 $57.20 25,872
29/11/2024 $56.50 $57.11 $56.43 $57.10 40,737
28/11/2024 $56.67 $56.73 $56.55 $56.89 5,322
27/11/2024 $57.23 $57.25 $56.89 $56.89 7,645
26/11/2024 $56.87 $57.27 $56.84 $57.04 36,981
25/11/2024 $57.29 $57.42 $57.14 $56.98 43,333
22/11/2024 $57.02 $57.13 $56.78 $56.98 12,151
21/11/2024 $57.03 $57.04 $56.76 $56.98 5,108
20/11/2024 $57.53 $57.53 $56.97 $56.97 17,946
19/11/2024 $57.68 $57.71 $57.14 $57.26 1,604
18/11/2024 $56.99 $57.33 $56.93 $57.26 56,005
15/11/2024 $56.93 $57.18 $56.74 $57.06 5,974
14/11/2024 $56.76 $57.07 $56.75 $57.06 5,466
13/11/2024 $57.53 $57.81 $57.06 $57.13 21,066
12/11/2024 $57.79 $57.80 $57.43 $57.43 2,169
11/11/2024 $59.10 $59.13 $58.57 $58.57 20,606
08/11/2024 $59.73 $59.82 $58.95 $58.99 28,199
07/11/2024 $59.86 $60.49 $59.77 $60.33 17,533
06/11/2024 $59.34 $59.45 $58.74 $58.97 35,133
05/11/2024 $59.87 $59.94 $59.74 $59.94 12,596
04/11/2024 $59.22 $59.52 $59.16 $59.39 63,683
01/11/2024 $58.97 $59.30 $58.97 $59.12 19,521
31/10/2024 $58.76 $58.86 $58.42 $58.55 52,039
30/10/2024 $59.38 $59.41 $58.93 $59.12 41,881
29/10/2024 $59.18 $60.11 $59.18 $59.70 9,855
28/10/2024 $59.79 $59.90 $59.55 $59.83 58,309
25/10/2024 $59.66 $59.98 $59.61 $59.81 70,063
24/10/2024 $59.73 $59.78 $57.75 $59.79 1,849
23/10/2024 $60.20 $60.27 $59.80 $59.79 41,628
22/10/2024 $60.09 $60.18 $59.80 $60.06 503,848
21/10/2024 $60.24 $61.43 $60.07 $60.07 180,607
18/10/2024 $60.78 $61.21 $60.78 $60.87 3,015
17/10/2024 $60.23 $60.25 $59.93 $60.25 31,136
16/10/2024 $60.13 $60.53 $60.13 $60.03 4,585
15/10/2024 $60.45 $60.65 $60.03 $60.03 11,224
14/10/2024 $61.18 $61.44 $60.93 $61.14 50,686
11/10/2024 $60.65 $61.39 $60.56 $61.35 26,119
10/10/2024 $60.98 $61.07 $60.16 $60.91 46,809
09/10/2024 $60.55 $60.90 $60.35 $60.90 3,739
08/10/2024 $60.89 $61.27 $60.44 $61.09 115,150
07/10/2024 $62.56 $62.67 $62.37 $62.40 7,514

Market data

Select a section