Market data

Select a section

XTrackers (IE) Public Limited X Esg Msci Emerging Markets

(XMMS)
Sector: n/a
5,067.50p
47.50p 0.95
Last updated: 16:42:43

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
01/05/2025 4,453.00p 4,459.00p 4,429.42p 4,443.50p 20,432
30/04/2025 4,413.50p 4,427.50p 4,385.50p 4,396.50p 1,067
29/04/2025 4,379.00p 4,387.50p 4,353.50p 4,384.00p 452
28/04/2025 4,418.00p 4,418.00p 4,359.50p 4,359.50p 883
25/04/2025 4,387.50p 4,389.00p 4,359.50p 4,370.50p 6,336
24/04/2025 4,346.50p 4,391.50p 4,334.50p 4,391.50p 947
23/04/2025 4,375.00p 4,404.50p 4,349.50p 4,378.50p 4,667
22/04/2025 4,265.50p 4,284.00p 4,233.00p 4,277.50p 9,960
21/04/2025 4,282.50p 4,288.50p 4,258.65p 4,266.00p 738
18/04/2025 4,282.50p 4,288.50p 4,258.65p 4,266.00p 738
17/04/2025 4,282.50p 4,288.50p 4,258.65p 4,266.00p 738
16/04/2025 4,216.50p 4,264.42p 4,204.50p 4,262.50p 12,611
15/04/2025 4,293.00p 4,302.50p 4,281.00p 4,291.25p 6,195
14/04/2025 4,277.00p 4,320.93p 4,267.00p 4,292.75p 4,035
11/04/2025 4,252.00p 4,257.00p 4,203.50p 4,222.00p 333
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

Market data

Select a section