Market data

Select a section

Xtrackers X MSCI EM EMEA Swap

(XMXD)
Sector: n/a
$39.26
$0.06 0.15
Last updated: 16:39:55

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/05/2025 $39.44 $39.56 $39.06 $39.26 97
15/05/2025 $39.22 $39.21 $38.70 $39.21 13
14/05/2025 $39.22 $39.27 $39.10 $39.10 1,003
13/05/2025 $38.60 $39.04 $38.54 $38.91 45
12/05/2025 $38.88 $39.12 $38.79 $38.78 180
09/05/2025 $38.24 $38.60 $38.24 $38.36 67
08/05/2025 $38.08 $38.31 $38.07 $38.06 0
07/05/2025 $38.08 $38.37 $38.04 $38.03 2,664
06/05/2025 $38.35 $38.35 $37.86 $38.22 353
05/05/2025 $37.18 $38.74 $37.98 $38.22 2
02/05/2025 $37.18 $38.74 $37.98 $38.22 2
01/05/2025 $37.18 $37.67 $37.22 $37.58 5
30/04/2025 $37.18 $37.86 $37.52 $37.52 3
29/04/2025 $37.18 $37.74 $37.65 $37.74 3
28/04/2025 $37.18 $37.56 $37.18 $37.51 191
25/04/2025 $37.09 $37.47 $36.98 $37.28 16
24/04/2025 $37.09 $37.30 $37.00 $37.30 90
23/04/2025 $36.66 $37.18 $36.66 $36.85 1,170
22/04/2025 $36.23 $36.42 $36.14 $36.35 379
21/04/2025 $35.49 $35.93 $35.58 $35.81 3
18/04/2025 $35.49 $35.93 $35.58 $35.81 3
17/04/2025 $35.49 $35.93 $35.58 $35.81 3
16/04/2025 $35.49 $35.83 $35.34 $35.83 393
15/04/2025 $35.58 $35.83 $35.53 $35.53 77
14/04/2025 $34.06 $35.45 $35.00 $35.38 2
11/04/2025 $34.06 $34.53 $33.95 $33.95 62
10/04/2025 $34.68 $34.83 $33.91 $33.91 55
09/04/2025 $33.09 $33.54 $32.39 $32.62 14
08/04/2025 $33.09 $34.76 $32.92 $33.43 443
07/04/2025 $32.92 $32.92 $31.14 $31.94 214
04/04/2025 $34.46 $35.65 $33.04 $33.04 1,672
03/04/2025 $35.49 $35.88 $34.98 $35.15 48
02/04/2025 $36.92 $36.83 $36.38 $36.42 6
01/04/2025 $36.92 $37.04 $36.91 $36.99 82
31/03/2025 $37.46 $37.00 $36.51 $36.53 1
28/03/2025 $37.46 $37.52 $36.75 $36.74 1,038
27/03/2025 $37.58 $37.71 $37.20 $37.43 9
26/03/2025 $37.58 $37.70 $37.27 $37.40 374
25/03/2025 $36.79 $37.54 $37.33 $37.39 74
24/03/2025 $36.79 $37.36 $37.19 $37.19 2
21/03/2025 $36.79 $37.24 $36.69 $36.83 3,309
20/03/2025 $37.33 $37.58 $37.11 $37.16 145
19/03/2025 $38.37 $38.87 $37.53 $37.53 29
18/03/2025 $37.72 $38.02 $37.67 $37.67 0
17/03/2025 $37.72 $37.72 $37.51 $37.72 54
14/03/2025 $36.82 $37.26 $36.82 $37.19 31
13/03/2025 $36.68 $36.57 $36.51 $36.56 0
12/03/2025 $36.68 $36.62 $36.19 $36.62 2
11/03/2025 $36.68 $36.69 $36.24 $36.42 588
10/03/2025 $36.64 $37.03 $36.45 $36.51 1
07/03/2025 $36.64 $37.27 $36.79 $36.87 5
06/03/2025 $36.64 $37.32 $37.20 $37.31 11
05/03/2025 $36.64 $36.77 $36.58 $36.58 213
04/03/2025 $36.22 $36.36 $35.68 $35.79 462
03/03/2025 $36.34 $36.47 $36.10 $36.34 106
28/02/2025 $35.68 $36.09 $35.54 $35.86 57
27/02/2025 $36.42 $36.68 $36.26 $36.26 1
26/02/2025 $36.42 $36.76 $36.70 $36.76 6
25/02/2025 $36.42 $36.65 $35.96 $36.28 112
24/02/2025 $36.85 $36.86 $36.32 $36.32 405
21/02/2025 $36.38 $37.08 $36.98 $36.97 1
20/02/2025 $36.38 $36.75 $36.49 $36.74 4
19/02/2025 $36.38 $37.14 $36.38 $36.51 102
18/02/2025 $36.80 $36.84 $36.38 $36.83 32
17/02/2025 $36.48 $36.63 $36.43 $36.43 21
14/02/2025 $36.63 $36.63 $36.45 $36.44 52
13/02/2025 $35.25 $36.26 $36.12 $36.26 3
12/02/2025 $35.25 $36.31 $35.99 $35.99 2
11/02/2025 $35.25 $35.96 $35.81 $35.96 0
10/02/2025 $35.25 $35.98 $35.73 $35.85 6
07/02/2025 $35.25 $37.27 $35.39 $35.64 0
06/02/2025 $35.25 $35.61 $35.47 $35.35 4
05/02/2025 $35.25 $35.45 $35.35 $35.35 8
04/02/2025 $35.25 $36.00 $34.69 $35.01 27
03/02/2025 $34.76 $35.01 $34.68 $35.01 85
31/01/2025 $35.44 $35.44 $34.84 $35.28 23
30/01/2025 $34.90 $37.07 $34.75 $35.51 0
29/01/2025 $34.90 $35.15 $35.02 $35.01 2
28/01/2025 $34.90 $35.01 $34.85 $35.01 34
27/01/2025 $34.83 $34.85 $34.69 $34.85 2
24/01/2025 $34.83 $35.39 $35.20 $35.19 2
23/01/2025 $34.83 $36.80 $34.38 $34.92 0
22/01/2025 $34.83 $35.25 $34.83 $34.99 3
21/01/2025 $34.83 $35.18 $34.83 $34.86 6
20/01/2025 $33.60 $34.95 $34.55 $34.75 13
17/01/2025 $33.60 $36.54 $33.93 $34.56 0
16/01/2025 $33.60 $36.36 $33.42 $34.28 0
15/01/2025 $33.60 $34.28 $33.87 $34.28 0
14/01/2025 $33.60 $33.95 $33.60 $33.60 102
13/01/2025 $33.84 $33.85 $33.25 $33.47 62
10/01/2025 $34.30 $34.30 $33.71 $33.71 82
09/01/2025 $33.81 $36.30 $33.44 $34.04 0
08/01/2025 $33.81 $34.41 $33.81 $33.93 400
07/01/2025 $34.49 $34.68 $34.28 $34.28 6
06/01/2025 $34.49 $34.66 $34.62 $34.65 1
03/01/2025 $34.49 $34.40 $34.34 $34.33 1
02/01/2025 $34.49 $34.50 $33.98 $33.99 71
01/01/2025 $34.46 $34.61 $34.07 $34.22 0
31/12/2024 $34.46 $34.61 $34.07 $34.22 0
30/12/2024 $34.46 $34.43 $33.74 $34.06 0
27/12/2024 $34.46 $35.29 $34.37 $34.40 1
26/12/2024 $34.46 $34.49 $34.37 $34.49 0
25/12/2024 $34.46 $34.49 $34.37 $34.49 0
24/12/2024 $34.46 $34.49 $34.37 $34.49 0
23/12/2024 $34.46 $34.59 $34.49 $34.49 0
20/12/2024 $34.46 $35.70 $34.46 $34.78 16
19/12/2024 $34.72 $34.72 $34.52 $34.65 373
18/12/2024 $35.62 $35.50 $35.16 $35.16 0
17/12/2024 $35.62 $37.54 $34.90 $35.22 0
16/12/2024 $35.62 $35.91 $35.62 $35.90 370
13/12/2024 $35.42 $37.00 $34.85 $35.17 0
12/12/2024 $35.42 $35.42 $35.28 $35.28 3
11/12/2024 $35.42 $36.10 $35.32 $35.44 391
10/12/2024 $36.22 $36.23 $35.39 $35.39 35
09/12/2024 $35.42 $35.62 $35.42 $35.51 193
06/12/2024 $34.64 $35.72 $34.60 $35.19 0
05/12/2024 $34.64 $35.01 $34.96 $35.01 0
04/12/2024 $34.64 $34.66 $34.63 $34.63 1
03/12/2024 $34.64 $34.64 $34.19 $34.50 1,072
02/12/2024 $34.25 $34.29 $34.24 $34.29 531
29/11/2024 $34.05 $34.14 $34.05 $34.13 190
28/11/2024 $33.99 $34.08 $33.89 $34.01 1
27/11/2024 $33.99 $34.51 $33.82 $33.82 4
26/11/2024 $33.99 $37.00 $33.61 $34.15 0
25/11/2024 $33.99 $34.42 $33.89 $33.89 7
22/11/2024 $33.99 $34.94 $33.99 $34.15 19
21/11/2024 $34.38 $37.00 $33.60 $34.15 0
20/11/2024 $34.38 $34.38 $33.84 $33.84 1
19/11/2024 $34.38 $36.92 $33.47 $34.11 0
18/11/2024 $34.38 $34.27 $34.22 $34.22 4

Market data

Select a section