Market data

Select a section

XTrackers (IE) Public Limited X Esg Msci Emerging Markets

(XMMS)
Sector: n/a
4,191.50p
135.50p 3.34
Last updated: 16:38:46

Historic Prices - up to 10 years

Date Open High Low Close Volume
10/04/2025 4,327.50p 4,343.00p 4,191.50p 4,191.50p 1,526
09/04/2025 4,104.00p 4,136.50p 4,022.00p 4,056.00p 21,780
08/04/2025 4,136.50p 4,214.00p 4,134.50p 4,162.75p 4,937
07/04/2025 3,962.50p 4,214.00p 3,958.00p 4,087.75p 12,360
04/04/2025 4,414.00p 4,414.00p 4,168.00p 4,225.00p 23,976
03/04/2025 4,428.00p 4,451.50p 4,388.00p 4,409.50p 1,697
02/04/2025 4,548.50p 4,561.50p 4,533.50p 4,543.00p 3,567
01/04/2025 4,561.00p 4,564.00p 4,530.50p 4,560.25p 591
31/03/2025 4,499.00p 4,514.00p 4,476.50p 4,514.00p 1,258
28/03/2025 4,586.50p 4,592.00p 4,544.50p 4,544.50p 1,897
27/03/2025 4,631.50p 4,645.61p 4,618.50p 4,637.50p 641
26/03/2025 4,651.50p 4,657.00p 4,634.00p 4,634.00p 442
25/03/2025 4,626.50p 4,649.50p 4,623.00p 4,634.75p 759
24/03/2025 4,651.00p 4,665.50p 4,635.50p 4,659.00p 760
21/03/2025 4,627.00p 4,632.00p 4,605.50p 4,632.00p 272
20/03/2025 4,658.00p 4,662.00p 4,623.50p 4,624.50p 6,990
19/03/2025 4,659.00p 4,684.50p 4,656.50p 4,668.50p 1,799
18/03/2025 4,671.00p 4,681.00p 4,650.00p 4,661.00p 1,094
17/03/2025 4,610.00p 4,664.50p 4,604.00p 4,662.00p 1,256
14/03/2025 4,588.00p 4,619.50p 4,562.00p 4,604.50p 1,685
13/03/2025 4,507.50p 4,530.50p 4,499.00p 4,527.00p 1,391
12/03/2025 4,535.00p 4,545.50p 4,516.00p 4,534.00p 838
11/03/2025 4,545.50p 4,549.50p 4,507.50p 4,514.50p 7,307
10/03/2025 4,581.00p 4,581.00p 4,509.60p 4,525.75p 669
07/03/2025 4,619.00p 4,621.50p 4,580.50p 4,580.50p 3,075
06/03/2025 4,591.50p 4,633.48p 4,612.02p 4,623.00p 88
05/03/2025 4,591.50p 4,598.00p 4,576.50p 4,583.50p 1,195
04/03/2025 4,546.00p 4,551.50p 4,502.55p 4,505.00p 785
03/03/2025 4,598.50p 4,603.50p 4,563.52p 4,575.00p 2,272
28/02/2025 4,575.00p 4,592.00p 4,565.00p 4,583.00p 741
27/02/2025 4,690.50p 4,714.50p 4,659.29p 4,687.75p 7,042
26/02/2025 4,744.50p 4,751.50p 4,725.00p 4,737.50p 1,088
25/02/2025 4,687.00p 4,692.00p 4,658.00p 4,671.25p 2,093
24/02/2025 4,751.00p 4,756.00p 4,695.25p 4,695.25p 704
21/02/2025 4,775.50p 4,806.00p 4,775.00p 4,786.25p 4,220
20/02/2025 4,769.00p 4,796.00p 4,728.00p 4,760.50p 1,905
19/02/2025 4,774.50p 4,775.00p 4,740.00p 4,750.50p 6,216
18/02/2025 4,751.50p 4,764.00p 4,741.00p 4,753.75p 630
17/02/2025 4,729.50p 4,739.87p 4,721.50p 4,738.50p 2,350
14/02/2025 4,720.00p 4,720.00p 4,701.39p 4,702.00p 1,102
13/02/2025 4,689.50p 4,696.75p 4,677.50p 4,696.75p 546
12/02/2025 4,718.50p 4,719.50p 4,696.50p 4,710.00p 654
11/02/2025 4,702.00p 4,710.00p 4,689.00p 4,706.50p 381
10/02/2025 4,701.00p 4,731.50p 4,691.50p 4,724.00p 4,613
07/02/2025 4,701.50p 4,704.00p 4,677.00p 4,677.00p 3,524
06/02/2025 4,646.50p 4,677.50p 4,640.50p 4,619.75p 408
05/02/2025 4,603.50p 4,627.50p 4,601.98p 4,619.75p 470
04/02/2025 4,643.00p 4,656.50p 4,628.00p 4,602.50p 916
03/02/2025 4,577.50p 4,608.00p 4,562.50p 4,602.50p 2,960
31/01/2025 4,681.00p 4,681.00p 4,660.50p 4,660.75p 962
30/01/2025 4,624.00p 4,647.25p 4,589.00p 4,647.25p 962
29/01/2025 4,618.50p 4,620.98p 4,600.50p 4,535.50p 161
28/01/2025 4,544.00p 4,553.50p 4,533.00p 4,535.50p 615
27/01/2025 4,550.50p 4,556.50p 4,507.50p 4,522.50p 3,162
24/01/2025 4,651.50p 4,651.50p 4,608.00p 4,620.50p 633
23/01/2025 4,641.00p 4,641.00p 4,620.50p 4,631.00p 635
22/01/2025 4,618.00p 4,639.00p 4,604.00p 4,634.00p 8,104
21/01/2025 4,652.00p 4,655.00p 4,623.00p 4,630.50p 3,793
20/01/2025 4,668.00p 4,673.95p 4,642.74p 4,667.00p 666
17/01/2025 4,610.00p 4,650.00p 4,608.50p 4,648.25p 1,183
16/01/2025 4,633.50p 4,634.50p 4,592.00p 4,572.50p 541
15/01/2025 4,533.00p 4,572.50p 4,517.50p 4,572.50p 829
14/01/2025 4,549.50p 4,554.50p 4,529.00p 4,532.25p 110
13/01/2025 4,506.00p 4,506.50p 4,486.50p 4,487.50p 1,528
10/01/2025 4,528.00p 4,535.50p 4,492.52p 4,510.25p 431
09/01/2025 4,564.50p 4,566.50p 4,551.00p 4,552.75p 348
08/01/2025 4,498.00p 4,536.00p 4,497.50p 4,534.50p 2,417
07/01/2025 4,527.50p 4,538.50p 4,522.23p 4,532.00p 15,268
06/01/2025 4,546.00p 4,587.00p 4,539.50p 4,552.00p 1,842
03/01/2025 4,551.00p 4,558.50p 4,534.00p 4,547.50p 674
02/01/2025 4,486.50p 4,548.00p 4,431.50p 4,544.50p 3,637
01/01/2025 4,470.50p 4,492.00p 4,462.50p 4,492.00p 2,805
31/12/2024 4,470.50p 4,492.00p 4,462.50p 4,492.00p 2,805
30/12/2024 4,500.00p 4,500.00p 4,470.09p 4,484.50p 362
27/12/2024 4,533.00p 4,558.00p 4,492.67p 4,500.50p 9,026
26/12/2024 4,529.00p 4,567.50p 4,554.75p 4,554.75p 11
25/12/2024 4,529.00p 4,567.50p 4,554.75p 4,554.75p 11
24/12/2024 4,529.00p 4,567.50p 4,554.75p 4,554.75p 11
23/12/2024 4,529.00p 4,541.00p 4,524.50p 4,539.75p 155
20/12/2024 4,503.50p 4,532.50p 4,486.76p 4,516.75p 1,939
19/12/2024 4,492.50p 4,526.00p 4,492.50p 4,526.00p 685
18/12/2024 4,546.00p 4,565.00p 4,536.02p 4,539.75p 4,896
17/12/2024 4,530.50p 4,544.00p 4,528.00p 4,537.00p 1,077
16/12/2024 4,584.50p 4,605.50p 4,564.75p 4,564.75p 431
13/12/2024 4,603.00p 4,610.00p 4,599.50p 4,599.50p 262
12/12/2024 4,612.50p 4,613.50p 4,576.52p 4,590.00p 411
11/12/2024 4,562.00p 4,577.00p 4,561.50p 4,576.50p 969
10/12/2024 4,598.50p 4,588.00p 4,568.01p 4,570.25p 248
09/12/2024 4,598.50p 4,655.00p 4,595.00p 4,646.50p 2,900
06/12/2024 4,564.00p 4,564.50p 4,550.75p 4,550.75p 733
05/12/2024 4,548.00p 4,556.50p 4,537.50p 4,556.50p 2,995
04/12/2024 4,551.50p 4,563.92p 4,533.18p 4,534.00p 425
03/12/2024 4,551.50p 4,561.50p 4,535.75p 4,535.75p 3,687
02/12/2024 4,515.50p 4,526.50p 4,482.00p 4,526.50p 2,332
29/11/2024 4,448.50p 4,494.75p 4,448.00p 4,494.75p 12,976
28/11/2024 4,469.00p 4,478.00p 4,464.39p 4,465.75p 960
27/11/2024 4,529.00p 4,570.50p 4,489.00p 4,489.00p 28,029
26/11/2024 4,537.00p 4,539.50p 4,518.50p 4,538.50p 204
25/11/2024 4,537.00p 4,562.00p 4,549.50p 4,521.50p 148
22/11/2024 4,537.00p 4,562.00p 4,532.50p 4,521.50p 8,286
21/11/2024 4,504.50p 4,521.50p 4,494.00p 4,521.50p 123
20/11/2024 4,528.00p 4,533.50p 4,508.75p 4,508.75p 478
19/11/2024 4,532.50p 4,552.00p 4,528.75p 4,529.00p 27
18/11/2024 4,518.00p 4,530.61p 4,511.00p 4,529.00p 2,666
15/11/2024 4,488.50p 4,512.50p 4,488.50p 4,488.25p 174
14/11/2024 4,485.00p 4,500.24p 4,477.50p 4,488.25p 610
13/11/2024 4,521.00p 4,528.50p 4,490.00p 4,491.00p 14,329
12/11/2024 4,510.50p 4,514.18p 4,486.00p 4,505.50p 2,277
11/11/2024 4,585.50p 4,590.00p 4,548.50p 4,548.50p 624
08/11/2024 4,635.00p 4,636.00p 4,560.88p 4,563.75p 1,880
07/11/2024 4,646.00p 4,649.89p 4,622.00p 4,646.00p 829
06/11/2024 4,595.50p 4,610.50p 4,559.96p 4,580.00p 446
05/11/2024 4,608.50p 4,616.61p 4,598.00p 4,608.50p 3,810
04/11/2024 4,565.50p 4,588.17p 4,565.50p 4,583.50p 362
01/11/2024 4,578.00p 4,581.50p 4,561.52p 4,565.00p 24,706
31/10/2024 4,521.00p 4,548.00p 4,516.50p 4,548.00p 953
30/10/2024 4,557.00p 4,569.50p 4,544.75p 4,544.75p 1,001
29/10/2024 4,607.50p 4,626.00p 4,583.00p 4,594.50p 2,353
28/10/2024 4,610.00p 4,628.22p 4,586.50p 4,610.25p 12,835
25/10/2024 4,599.50p 4,609.00p 4,599.50p 4,606.75p 1,952
24/10/2024 4,595.00p 4,615.00p 4,483.00p 4,620.50p 3,733
23/10/2024 4,641.00p 4,648.00p 4,620.50p 4,620.50p 4,190
22/10/2024 4,615.50p 4,636.63p 4,611.50p 4,626.50p 6,635
21/10/2024 4,634.00p 4,654.00p 4,612.50p 4,622.00p 638
18/10/2024 4,677.50p 4,694.00p 4,652.50p 4,667.25p 4,469
17/10/2024 4,647.00p 4,648.50p 4,609.39p 4,628.00p 489
16/10/2024 4,620.00p 4,650.50p 4,615.50p 4,650.50p 177
15/10/2024 4,637.00p 4,638.50p 4,587.00p 4,587.00p 213
14/10/2024 4,686.00p 4,712.42p 4,676.00p 4,685.00p 4,980
11/10/2024 4,629.50p 4,691.00p 4,637.00p 4,691.00p 489

Market data

Select a section