Xtrackers X MSCI EM EMEA Swap

(XMXD)
Sector: n/a
$34.19
$-0.19 -0.55
Last updated: 16:37:51

Historic Prices - up to 10 years

Date Open High Low Close Volume
12/11/2024 $34.38 $34.61 $34.19 $34.19 370
11/11/2024 $34.50 $34.65 $34.38 $34.38 83
08/11/2024 $34.88 $35.15 $34.73 $34.72 1,425
07/11/2024 $35.33 $35.41 $35.01 $35.17 3,188
06/11/2024 $34.85 $35.10 $34.72 $34.97 402
05/11/2024 $35.32 $35.56 $35.29 $35.56 4,712
04/11/2024 $34.89 $35.18 $34.89 $34.90 56
01/11/2024 $34.91 $35.06 $34.79 $34.94 192
31/10/2024 $34.54 $34.95 $34.54 $34.63 3,011
30/10/2024 $35.01 $35.18 $34.92 $34.92 3,115
29/10/2024 $35.06 $35.16 $34.91 $35.15 1,481
28/10/2024 $35.16 $35.20 $35.03 $35.03 7
25/10/2024 $35.16 $34.99 $34.78 $34.78 4
24/10/2024 $35.16 $37.23 $34.70 $34.23 2
23/10/2024 $35.16 $40.00 $34.23 $34.23 0
22/10/2024 $35.16 $37.36 $29.97 $34.90 0
21/10/2024 $35.16 $35.28 $34.87 $34.88 86
18/10/2024 $35.34 $35.34 $35.23 $35.31 284
17/10/2024 $35.18 $34.92 $34.87 $34.92 7
16/10/2024 $35.18 $35.25 $35.22 $35.22 0
15/10/2024 $35.18 $37.46 $34.52 $34.94 0
14/10/2024 $35.18 $35.39 $35.08 $35.13 402
11/10/2024 $35.35 $35.39 $35.16 $35.39 22
10/10/2024 $34.80 $34.95 $34.80 $34.95 370
09/10/2024 $34.68 $35.17 $34.77 $34.82 0
08/10/2024 $34.68 $34.99 $34.68 $34.73 14
07/10/2024 $35.54 $35.00 $34.74 $34.97 3
04/10/2024 $35.54 $35.06 $34.74 $34.74 45
03/10/2024 $35.54 $37.37 $34.52 $34.82 0
02/10/2024 $35.54 $35.84 $35.38 $35.38 39
01/10/2024 $35.99 $36.20 $35.24 $35.40 159
30/09/2024 $36.63 $36.07 $35.84 $35.83 1
27/09/2024 $36.63 $36.63 $36.44 $36.54 40
26/09/2024 $35.63 $36.58 $36.43 $36.43 2
25/09/2024 $35.63 $36.80 $35.63 $36.08 1
24/09/2024 $35.65 $35.87 $35.65 $35.87 740
23/09/2024 $34.82 $35.40 $35.39 $35.39 1
20/09/2024 $34.82 $35.14 $34.82 $34.93 401
19/09/2024 $34.36 $35.08 $35.04 $35.08 0
18/09/2024 $34.36 $34.61 $34.50 $34.50 1
17/09/2024 $34.36 $34.53 $34.36 $34.42 9
16/09/2024 $33.69 $34.33 $34.07 $34.06 1
13/09/2024 $33.69 $34.63 $33.27 $33.74 0
12/09/2024 $33.69 $33.75 $33.69 $33.35 22
11/09/2024 $34.14 $33.89 $33.35 $33.85 0
10/09/2024 $34.14 $34.08 $33.12 $33.85 6
09/09/2024 $34.14 $34.01 $33.58 $33.60 1
06/09/2024 $34.14 $34.47 $33.68 $33.68 1
05/09/2024 $34.14 $34.43 $34.14 $34.14 1
04/09/2024 $34.14 $34.14 $33.94 $34.14 400
03/09/2024 $33.98 $34.61 $33.98 $34.07 7
02/09/2024 $34.54 $34.54 $34.43 $34.38 24
30/08/2024 $34.62 $34.62 $34.38 $34.38 20
29/08/2024 $34.34 $34.53 $34.27 $34.49 61
28/08/2024 $34.54 $34.89 $34.24 $34.24 1
27/08/2024 $34.54 $34.56 $34.54 $34.56 3
26/08/2024 $34.65 $34.99 $33.76 $34.09 0
23/08/2024 $34.65 $34.99 $33.76 $34.09 0
22/08/2024 $34.65 $34.99 $33.76 $34.09 0
21/08/2024 $34.65 $34.65 $34.43 $34.43 34
20/08/2024 $33.30 $34.64 $34.15 $34.15 0
19/08/2024 $33.30 $34.42 $34.21 $34.42 1
16/08/2024 $33.30 $34.45 $33.58 $33.99 0
15/08/2024 $33.30 $33.85 $33.01 $33.80 0
14/08/2024 $33.30 $33.30 $33.16 $33.25 30
13/08/2024 $32.33 $33.37 $32.20 $32.94 0
12/08/2024 $32.33 $32.97 $32.63 $32.63 6
09/08/2024 $32.33 $32.45 $32.33 $32.44 370
08/08/2024 $32.32 $32.48 $32.24 $32.47 183
07/08/2024 $32.22 $32.33 $32.22 $32.28 114
06/08/2024 $31.53 $31.69 $31.53 $31.68 120
05/08/2024 $33.38 $31.79 $31.07 $31.78 0
02/08/2024 $33.38 $33.35 $32.18 $32.53 0
01/08/2024 $33.38 $33.56 $33.13 $33.13 91
31/07/2024 $32.99 $33.62 $33.43 $33.62 1
30/07/2024 $32.99 $32.99 $32.88 $32.88 370
29/07/2024 $32.91 $33.47 $32.77 $32.82 0
26/07/2024 $32.91 $32.92 $32.91 $32.85 4
25/07/2024 $32.59 $32.86 $32.59 $32.85 370
24/07/2024 $32.69 $32.91 $32.64 $32.64 943
23/07/2024 $32.86 $32.90 $32.86 $32.90 84
22/07/2024 $33.00 $32.99 $32.87 $32.87 1
19/07/2024 $33.00 $32.78 $32.56 $32.56 1
18/07/2024 $33.00 $33.34 $32.70 $32.69 0
17/07/2024 $33.00 $33.21 $32.69 $32.69 0
16/07/2024 $33.00 $33.11 $32.90 $33.11 2
15/07/2024 $32.90 $33.60 $32.39 $33.19 0
12/07/2024 $32.90 $33.81 $32.73 $33.24 0
11/07/2024 $32.90 $32.93 $32.85 $32.93 579
10/07/2024 $31.84 $32.98 $32.62 $32.62 0
09/07/2024 $31.84 $32.65 $32.60 $32.60 0
08/07/2024 $31.84 $32.90 $32.87 $32.87 0
05/07/2024 $31.84 $32.60 $32.58 $32.58 0
04/07/2024 $31.84 $32.68 $32.44 $32.68 0
03/07/2024 $31.84 $32.45 $32.21 $32.45 0
02/07/2024 $31.84 $32.05 $31.84 $31.90 2
01/07/2024 $32.33 $32.75 $32.22 $32.28 1
28/06/2024 $32.33 $32.52 $32.33 $32.38 62
27/06/2024 $32.58 $32.35 $31.88 $31.88 0
26/06/2024 $32.58 $32.48 $32.09 $32.09 0
25/06/2024 $32.58 $32.85 $32.28 $32.28 617
24/06/2024 $32.69 $32.87 $32.61 $32.66 1,797
21/06/2024 $32.74 $32.83 $32.40 $32.60 1,854
20/06/2024 $32.68 $33.02 $32.57 $32.56 900
19/06/2024 $32.68 $32.92 $32.66 $32.92 329
18/06/2024 $31.94 $32.45 $31.92 $32.44 741
17/06/2024 $31.61 $31.68 $31.55 $31.59 3,309
14/06/2024 $31.38 $31.38 $31.31 $31.33 29
13/06/2024 $31.42 $31.42 $31.13 $31.17 1,499
12/06/2024 $31.59 $31.59 $31.21 $31.52 808
11/06/2024 $30.96 $31.42 $30.45 $30.88 0
10/06/2024 $30.96 $30.96 $30.82 $30.96 370
07/06/2024 $30.79 $30.82 $30.65 $30.65 1,536
06/06/2024 $30.72 $31.01 $30.71 $30.91 5,691
05/06/2024 $31.04 $31.05 $30.81 $30.81 30
04/06/2024 $30.80 $31.56 $30.80 $30.88 72
03/06/2024 $31.00 $31.32 $31.30 $31.32 1
31/05/2024 $31.00 $31.00 $30.71 $30.70 287
30/05/2024 $30.80 $31.12 $30.80 $30.97 176
29/05/2024 $31.56 $31.84 $31.28 $31.28 1,174
28/05/2024 $32.21 $31.98 $31.34 $31.70 0
27/05/2024 $32.21 $32.02 $31.57 $31.93 0
24/05/2024 $32.21 $32.02 $31.57 $31.93 0
23/05/2024 $32.21 $32.21 $31.96 $31.96 370
22/05/2024 $32.57 $32.56 $32.47 $32.47 1
21/05/2024 $32.57 $32.78 $32.57 $32.78 371
20/05/2024 $32.13 $32.80 $32.59 $32.62 5
17/05/2024 $32.13 $32.71 $32.13 $32.47 0
16/05/2024 $32.13 $32.71 $32.19 $32.43 0
15/05/2024 $32.13 $32.51 $31.73 $32.37 0
14/05/2024 $32.13 $32.20 $31.47 $31.95 0
13/05/2024 $32.13 $32.33 $31.91 $32.10 0