Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
Italy
BIT
Xtrackers MSCI EM Europe Middle East & Africa ESG Swap UCITS ETF (XMEA)
Xtrackers MSCI EM Europe Middle East & Africa ESG Swap UCITS ETF (XMEA) Historical

XMEA Xtrackers MSCI EM Europe Middle East & Africa ESG Swap UCITS ETF

35.07

0.265 (0.76%)

Last Updated: 07:42:19

Delayed by 15 minutes

XMEA Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Feb 17 2025	34.805	-0.01	-0.03%	34.805	34.805	34.805	20
Feb 14 2025	34.815	0.06	0.17%	34.84	34.84	34.815	289
Feb 13 2025	34.755	0.33	0.96%	34.755	34.755	34.755	170
Feb 12 2025	34.425	0.00	0.00%	34.425	34.425	34.425	0
Feb 11 2025	34.425	0.00	0.00%	34.425	34.425	34.425	0
Feb 10 2025	34.425	0.00	0.00%	34.425	34.425	34.425	0
Feb 07 2025	34.425	0.15	0.44%	34.425	34.425	34.425	3
Feb 06 2025	34.275	0.18	0.54%	34.275	34.275	34.275	206
Feb 05 2025	34.09	0.00	0.00%	34.09	34.09	34.09	0
Feb 04 2025	34.09	0.08	0.22%	33.89	34.09	33.89	35
Feb 03 2025	34.015	-0.16	-0.47%	33.86	34.015	33.86	321
Jan 31 2025	34.175	0.00	0.00%	34.175	34.175	34.175	0
Jan 30 2025	34.175	0.57	1.71%	34.015	34.175	34.015	532
Jan 29 2025	33.60	0.00	0.00%	33.60	33.60	33.60	0
Jan 28 2025	33.60	0.00	0.00%	33.60	33.60	33.60	0
Jan 27 2025	33.60	0.00	0.00%	33.60	33.60	33.60	0
Jan 24 2025	33.60	0.00	0.00%	33.60	33.60	33.60	0
Jan 23 2025	33.60	-0.04	-0.12%	33.57	33.60	33.57	65
Jan 22 2025	33.64	-0.02	-0.04%	33.64	33.64	33.64	30
Jan 21 2025	33.655	0.16	0.46%	33.655	33.655	33.655	206
Jan 20 2025	33.50	-0.03	-0.09%	33.50	33.50	33.50	58
Jan 17 2025	33.53	0.35	1.05%	32.69	33.53	32.69	109
Jan 16 2025	33.18	-0.12	-0.36%	33.045	33.18	33.045	16
Jan 15 2025	33.30	0.63	1.93%	33.315	33.315	33.30	76
Jan 14 2025	32.67	-0.06	-0.17%	32.67	32.67	32.67	50
Jan 13 2025	32.725	-0.20	-0.61%	32.725	32.725	32.725	55
Jan 10 2025	32.925	0.06	0.18%	32.925	32.925	32.925	365
Jan 09 2025	32.865	-0.32	-0.98%	33.415	33.415	32.865	287
Jan 08 2025	33.19	0.00	0.00%	33.19	33.19	33.19	0
Jan 07 2025	33.19	-0.18	-0.52%	33.19	33.19	33.19	38
Jan 06 2025	33.365	0.02	0.06%	33.525	33.525	33.36	481
Jan 03 2025	33.345	0.16	0.47%	33.36	33.36	33.345	144
Jan 02 2025	33.19	0.04	0.14%	33.115	33.19	33.115	13
Dec 30 2024	33.145	0.00	0.00%	33.145	33.145	33.145	0
Dec 27 2024	33.145	0.00	0.00%	33.145	33.145	33.145	0
Dec 23 2024	33.145	-0.14	-0.42%	33.345	33.345	33.145	20
Dec 20 2024	33.285	0.00	0.00%	33.285	33.285	33.285	0
Dec 19 2024	33.285	-0.81	-2.38%	33.355	33.355	33.285	970
Dec 18 2024	34.095	0.00	0.00%	34.095	34.095	34.095	0
Dec 17 2024	34.095	-0.01	-0.03%	34.105	34.105	34.095	600
Dec 16 2024	34.105	0.36	1.07%	33.875	34.115	33.85	2,098
Dec 13 2024	33.745	0.00	0.00%	33.745	33.745	33.745	0
Dec 12 2024	33.745	0.00	0.00%	33.745	33.745	33.745	0
Dec 11 2024	33.745	0.55	1.66%	33.67	33.745	33.67	402
Dec 10 2024	33.195	0.00	0.00%	33.195	33.195	33.195	0
Dec 09 2024	33.195	0.00	0.00%	33.195	33.195	33.195	0
Dec 06 2024	33.195	0.00	0.00%	33.195	33.195	33.195	0
Dec 05 2024	33.195	-0.14	-0.41%	33.165	33.195	33.00	103
Dec 04 2024	33.33	0.00	0.00%	33.33	33.33	33.33	0
Dec 03 2024	33.33	0.55	1.66%	33.33	33.33	33.33	220
Dec 02 2024	32.785	0.28	0.88%	32.51	32.785	32.51	183
Nov 29 2024	32.50	0.00	0.00%	32.50	32.50	32.50	0
Nov 28 2024	32.50	0.00	0.00%	32.50	32.50	32.50	0
Nov 27 2024	32.50	0.16	0.48%	32.50	32.50	32.50	150
Nov 26 2024	32.345	0.00	0.00%	32.345	32.345	32.345	0
Nov 25 2024	32.345	0.05	0.17%	32.345	32.345	32.345	16
Nov 22 2024	32.29	0.00	0.00%	32.29	32.29	32.29	0
Nov 21 2024	32.29	0.00	0.00%	32.29	32.29	32.29	0
Nov 20 2024	32.29	0.00	0.00%	32.29	32.29	32.29	0

Xtrackers MSCI EM Europe...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions