Market data

Select a section

XTrackers (IE) Public Limited X Esg Msci Emerging Markets

(XMMS)
Sector: n/a
5,735.00p
-31.50p -0.55
Last updated: 17:01:25

Historic Prices - up to 10 years

Date Open High Low Close Volume
31/10/2025 5,757.00p 5,763.00p 5,728.00p 5,735.00p 14,097
30/10/2025 5,766.00p 5,773.00p 5,744.00p 5,766.50p 1,792
29/10/2025 5,780.00p 5,812.00p 5,772.00p 5,798.00p 5,234
28/10/2025 5,647.00p 5,710.00p 5,642.00p 5,704.00p 4,991
27/10/2025 5,697.00p 5,710.00p 5,685.00p 5,700.00p 6,285
24/10/2025 5,634.00p 5,664.00p 5,625.00p 5,663.00p 2,708
23/10/2025 5,567.00p 5,605.00p 5,554.00p 5,601.50p 14,823
22/10/2025 5,581.00p 5,588.35p 5,543.50p 5,543.50p 3,537
21/10/2025 5,569.00p 5,589.00p 5,549.00p 5,553.00p 5,931
20/10/2025 5,548.00p 5,588.00p 5,529.00p 5,583.50p 16,594
17/10/2025 5,413.00p 5,511.00p 5,406.00p 5,494.50p 3,888
16/10/2025 5,528.00p 5,543.00p 5,510.48p 5,532.00p 1,758
15/10/2025 5,521.00p 5,521.00p 5,492.00p 5,494.00p 1,958
14/10/2025 5,476.50p 5,476.50p 5,381.91p 5,432.00p 1,207
13/10/2025 5,437.00p 5,476.50p 5,427.00p 5,476.50p 7,028
10/10/2025 5,528.00p 5,544.00p 5,367.00p 5,367.00p 7,458
09/10/2025 5,548.00p 5,559.00p 5,520.00p 5,533.50p 16,178
08/10/2025 5,503.00p 5,519.00p 5,472.00p 5,519.00p 1,384
07/10/2025 5,524.00p 5,552.00p 5,495.00p 5,495.00p 5,292
06/10/2025 5,510.00p 5,514.00p 5,476.00p 5,501.00p 4,324
03/10/2025 5,491.00p 5,505.00p 5,480.00p 5,484.00p 2,699
02/10/2025 5,475.00p 5,497.00p 5,462.00p 5,474.00p 3,001
01/10/2025 5,405.00p 5,476.00p 5,377.00p 5,421.50p 9,192
30/09/2025 5,392.00p 5,486.00p 5,380.00p 5,388.50p 1,280
29/09/2025 5,387.00p 5,410.00p 5,368.00p 5,397.00p 2,171
26/09/2025 5,348.00p 5,348.00p 5,321.00p 5,338.00p 3,479
25/09/2025 5,383.00p 5,395.00p 5,358.00p 5,386.00p 3,491
24/09/2025 5,398.00p 5,403.00p 5,377.00p 5,388.00p 2,101
23/09/2025 5,347.00p 5,391.00p 5,337.00p 5,385.00p 5,269
22/09/2025 5,359.00p 5,366.00p 5,342.52p 5,350.00p 4,762
19/09/2025 5,333.00p 5,356.00p 5,312.00p 5,349.00p 4,127
18/09/2025 5,326.00p 5,339.00p 5,296.00p 5,330.50p 1,986
17/09/2025 5,306.00p 5,319.35p 5,298.00p 5,309.00p 11,077
16/09/2025 5,289.00p 5,289.00p 5,260.00p 5,269.00p 11,407
15/09/2025 5,255.00p 5,273.00p 5,240.00p 5,267.00p 4,611
12/09/2025 5,254.00p 5,266.00p 5,241.00p 5,247.00p 4,064
11/09/2025 5,213.00p 5,282.00p 5,205.26p 5,235.00p 17,913
10/09/2025 5,195.00p 5,201.00p 5,180.00p 5,193.50p 10,874
09/09/2025 5,128.00p 5,156.00p 5,124.00p 5,151.50p 1,088
08/09/2025 5,102.00p 5,116.00p 5,094.00p 5,106.00p 781
05/09/2025 5,092.00p 5,096.00p 5,053.00p 5,064.00p 975
04/09/2025 5,041.00p 5,046.00p 5,028.00p 5,034.50p 2,341
03/09/2025 5,076.00p 5,084.00p 5,061.00p 5,061.00p 3,392
02/09/2025 5,040.00p 5,060.00p 5,025.00p 5,051.00p 1,059
01/09/2025 5,028.00p 5,038.00p 5,014.00p 5,016.00p 1,168
29/08/2025 5,027.00p 5,042.00p 5,007.00p 5,019.00p 1,336
28/08/2025 5,025.00p 5,045.00p 5,009.00p 5,037.50p 5,280
27/08/2025 5,120.00p 5,121.00p 5,022.00p 5,030.00p 1,735
26/08/2025 5,131.00p 5,132.00p 5,033.00p 5,080.00p 2,358
25/08/2025 5,053.00p 5,097.00p 5,024.00p 5,092.00p 3,652
22/08/2025 5,053.00p 5,097.00p 5,024.00p 5,092.00p 3,652
21/08/2025 5,031.00p 5,044.00p 5,017.52p 5,041.00p 1,792
20/08/2025 5,013.00p 5,026.00p 5,000.52p 5,022.00p 4,898
19/08/2025 5,046.00p 5,053.00p 5,035.00p 5,035.00p 1,419
18/08/2025 5,057.00p 5,066.00p 5,030.00p 5,049.00p 1,192
15/08/2025 5,022.00p 5,036.00p 5,010.78p 5,012.00p 4,271
14/08/2025 5,038.00p 5,039.00p 5,006.00p 5,009.00p 1,353
13/08/2025 5,055.00p 5,075.00p 5,055.00p 5,067.50p 1,646
12/08/2025 5,020.00p 5,025.00p 4,994.00p 5,020.00p 1,453
11/08/2025 5,003.00p 5,023.00p 4,996.00p 5,014.00p 1,084
08/08/2025 5,007.00p 5,007.00p 4,992.66p 5,002.00p 938
07/08/2025 5,042.00p 5,059.00p 5,020.00p 5,020.00p 865
06/08/2025 5,014.00p 5,025.00p 4,989.00p 4,992.50p 2,454
05/08/2025 5,020.00p 5,027.00p 5,005.00p 5,006.00p 1,835
04/08/2025 4,981.00p 4,995.50p 4,965.00p 4,985.00p 3,515
01/08/2025 4,982.50p 4,983.50p 4,922.50p 4,945.50p 3,222
31/07/2025 5,025.00p 5,037.00p 5,021.00p 5,014.00p 525
30/07/2025 5,022.00p 5,035.00p 5,003.00p 5,019.50p 740
29/07/2025 5,032.00p 5,041.00p 5,009.00p 5,023.00p 1,389
28/07/2025 5,043.00p 5,051.00p 4,985.50p 5,000.25p 3,611
25/07/2025 4,989.00p 5,010.00p 4,984.00p 5,006.00p 1,464
24/07/2025 5,021.00p 5,097.00p 4,994.05p 5,003.00p 1,684
23/07/2025 4,998.00p 5,008.00p 4,991.00p 4,995.75p 1,549
22/07/2025 4,987.00p 4,987.50p 4,946.50p 4,970.25p 6,328
21/07/2025 4,992.50p 5,001.00p 4,981.50p 4,997.75p 1,210
18/07/2025 4,978.50p 5,006.00p 4,976.50p 4,992.00p 4,796
17/07/2025 4,987.50p 4,988.50p 4,959.50p 4,986.50p 2,240
16/07/2025 4,953.00p 4,954.00p 4,926.00p 4,926.00p 7,610
15/07/2025 4,937.00p 4,955.50p 4,931.00p 4,944.00p 1,802
14/07/2025 4,880.00p 4,889.50p 4,871.00p 4,887.75p 1,932
11/07/2025 4,871.00p 4,874.68p 4,852.00p 4,864.50p 3,273
10/07/2025 4,846.50p 4,860.50p 4,840.13p 4,846.50p 949
09/07/2025 4,841.00p 4,847.00p 4,826.00p 4,828.25p 1,536
08/07/2025 4,836.50p 4,860.11p 4,832.70p 4,846.00p 1,523
07/07/2025 4,810.00p 4,833.50p 4,796.00p 4,817.75p 14,797
04/07/2025 4,813.00p 4,822.50p 4,807.50p 4,820.00p 1,973
03/07/2025 4,841.00p 4,868.50p 4,837.50p 4,859.50p 3,254
02/07/2025 4,799.00p 4,846.00p 4,786.13p 4,838.50p 2,507
01/07/2025 4,790.50p 4,802.05p 4,776.50p 4,790.75p 2,836
30/06/2025 4,774.00p 4,777.00p 4,765.00p 4,773.00p 1,924
27/06/2025 4,778.50p 4,784.00p 4,762.50p 4,781.75p 3,102
26/06/2025 4,771.50p 4,781.93p 4,764.00p 4,777.50p 1,761
25/06/2025 4,793.00p 4,797.50p 4,780.00p 4,784.25p 1,043
24/06/2025 4,762.50p 4,770.00p 4,738.62p 4,770.00p 8,653
23/06/2025 4,682.50p 4,698.50p 4,674.50p 4,678.50p 4,904
20/06/2025 4,695.00p 4,714.50p 4,677.00p 4,682.00p 21,091
19/06/2025 4,680.50p 4,685.00p 4,645.50p 4,645.50p 56,753
18/06/2025 4,752.00p 4,752.00p 4,707.50p 4,715.25p 3,780
17/06/2025 4,711.50p 4,725.50p 4,698.50p 4,723.00p 3,206
16/06/2025 4,711.50p 4,747.11p 4,699.50p 4,741.50p 25,185
13/06/2025 4,683.50p 4,692.00p 4,670.50p 4,682.50p 5,992
12/06/2025 4,756.00p 4,784.00p 4,730.50p 4,742.00p 5,756
11/06/2025 4,784.50p 4,789.50p 4,769.00p 4,770.00p 9,035
10/06/2025 4,735.00p 4,744.50p 4,725.00p 4,732.50p 1,562
09/06/2025 4,685.50p 4,706.50p 4,684.50p 4,703.75p 1,685
06/06/2025 4,648.50p 4,665.50p 4,645.50p 4,663.75p 13,813
05/06/2025 4,645.00p 4,653.00p 4,630.39p 4,653.00p 9,741
04/06/2025 4,609.00p 4,628.50p 4,599.00p 4,618.00p 1,870
03/06/2025 4,566.50p 4,574.50p 4,557.00p 4,573.00p 24,294
02/06/2025 4,547.00p 4,552.50p 4,509.50p 4,537.25p 795
30/05/2025 4,579.50p 4,583.00p 4,543.00p 4,545.50p 487
29/05/2025 4,621.00p 4,641.50p 4,594.38p 4,602.00p 2,397
28/05/2025 4,595.00p 4,606.00p 4,586.11p 4,588.75p 418
27/05/2025 4,579.00p 4,596.50p 4,567.00p 4,589.50p 2,397
26/05/2025 4,625.50p 4,632.00p 4,569.00p 4,600.50p 518
23/05/2025 4,625.50p 4,632.00p 4,569.00p 4,600.50p 518
22/05/2025 4,624.00p 4,631.50p 4,600.00p 4,619.50p 11,824
21/05/2025 4,669.00p 4,680.00p 4,643.50p 4,664.00p 2,265
20/05/2025 4,651.00p 4,669.00p 4,645.50p 4,659.00p 309
19/05/2025 4,651.00p 4,668.50p 4,629.00p 4,667.25p 2,668
16/05/2025 4,685.50p 4,700.50p 4,674.50p 4,691.25p 2,355
15/05/2025 4,678.00p 4,694.50p 4,667.50p 4,688.25p 659
14/05/2025 4,681.00p 4,707.50p 4,674.89p 4,707.50p 661
13/05/2025 4,648.50p 4,672.00p 4,628.00p 4,672.00p 448
12/05/2025 4,667.00p 4,721.50p 4,647.00p 4,674.00p 16,942
09/05/2025 4,562.50p 4,575.00p 4,546.96p 4,549.75p 10,838
08/05/2025 4,544.50p 4,557.00p 4,504.05p 4,525.75p 19,370
07/05/2025 4,540.00p 4,540.00p 4,505.11p 4,517.25p 948
06/05/2025 4,571.50p 4,575.50p 4,524.70p 4,559.25p 1,582
05/05/2025 4,529.00p 4,580.00p 4,523.00p 4,552.00p 740
02/05/2025 4,529.00p 4,580.00p 4,523.00p 4,552.00p 740

Market data

Select a section