Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
ETFs
Italy
BIT
Xtrackers MSCI Emerging Markets UCITS ETF 1C Unhedged (XMME)
Xtrackers MSCI Emerging Markets UCITS ETF 1C Unhedged (XMME) Historical

XMME Xtrackers MSCI Emerging Markets UCITS ETF 1C Unhedged

54.83

-0.016 (-0.03%)

Last Updated: 05:47:11

Delayed by 15 minutes

XMME Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jan 03 2025	54.868	0.02	0.04%	54.884	54.892	54.676	2,128
Jan 02 2025	54.844	0.77	1.42%	54.154	54.89	54.066	12,572
Dec 30 2024	54.076	-0.28	-0.52%	54.206	54.236	54.00	4,657
Dec 27 2024	54.356	-0.25	-0.45%	54.598	54.60	54.202	23,641
Dec 23 2024	54.604	0.05	0.09%	54.672	54.72	54.52	4,569
Dec 20 2024	54.554	-0.13	-0.23%	54.382	54.554	53.948	3,445
Dec 19 2024	54.682	-0.29	-0.53%	54.736	54.782	54.55	15,090
Dec 18 2024	54.972	0.10	0.17%	55.144	55.144	54.926	6,116
Dec 17 2024	54.876	-0.24	-0.44%	54.844	54.892	54.604	3,257
Dec 16 2024	55.118	-0.18	-0.33%	55.308	55.386	55.118	5,964
Dec 13 2024	55.30	-0.26	-0.47%	55.586	55.602	55.30	3,630
Dec 12 2024	55.562	0.06	0.10%	55.948	56.00	55.462	1,713
Dec 11 2024	55.506	0.03	0.05%	55.444	55.558	55.318	6,900
Dec 10 2024	55.48	-0.68	-1.21%	55.34	55.616	55.278	4,375
Dec 09 2024	56.16	1.26	2.30%	55.564	56.324	55.564	16,656
Dec 06 2024	54.896	-0.03	-0.05%	55.036	55.124	54.896	14,538
Dec 05 2024	54.926	0.20	0.37%	54.85	54.986	54.808	3,567
Dec 04 2024	54.724	0.10	0.19%	54.934	55.04	54.638	5,993
Dec 03 2024	54.622	0.10	0.19%	54.902	54.91	54.148	9,614
Dec 02 2024	54.518	0.44	0.81%	54.304	54.616	54.096	21,551
Nov 29 2024	54.078	0.41	0.76%	53.544	54.078	53.476	55,661
Nov 28 2024	53.67	-0.23	-0.42%	53.766	53.80	53.616	3,727
Nov 27 2024	53.898	-0.50	-0.92%	54.594	54.594	53.892	12,259
Nov 26 2024	54.40	-0.04	-0.08%	54.30	54.492	54.20	3,188
Nov 25 2024	54.444	-0.38	-0.70%	54.798	54.798	54.444	6,088
Nov 22 2024	54.828	0.52	0.95%	54.426	54.856	54.39	9,149
Nov 21 2024	54.312	0.09	0.17%	54.13	54.312	53.908	8,538
Nov 20 2024	54.22	0.08	0.14%	54.386	54.412	54.176	2,068
Nov 19 2024	54.144	-0.07	-0.12%	54.556	54.556	53.974	2,513
Nov 18 2024	54.21	0.32	0.60%	54.088	54.214	53.97	3,450
Nov 15 2024	53.886	-0.07	-0.12%	53.95	54.118	53.824	3,406
Nov 14 2024	53.952	-0.05	-0.09%	53.902	54.13	53.888	7,967
Nov 13 2024	54.00	-0.16	-0.29%	54.224	54.366	53.942	1,877
Nov 12 2024	54.156	-0.86	-1.57%	54.342	54.414	54.076	7,349
Nov 11 2024	55.02	0.04	0.07%	55.336	55.336	55.01	13,224
Nov 08 2024	54.98	-0.95	-1.70%	55.692	55.692	54.876	7,726
Nov 07 2024	55.932	1.01	1.83%	55.648	55.934	55.60	2,804
Nov 06 2024	54.926	0.01	0.01%	55.252	55.308	54.71	6,263
Nov 05 2024	54.918	0.29	0.54%	54.994	55.038	54.832	5,152
Nov 04 2024	54.624	0.10	0.18%	54.434	54.644	54.342	92,128
Nov 01 2024	54.526	0.59	1.09%	54.35	54.596	54.308	11,498
Oct 31 2024	53.936	-0.53	-0.97%	54.082	54.294	53.762	9,373
Oct 30 2024	54.462	-0.88	-1.60%	54.882	54.882	54.454	6,424
Oct 29 2024	55.346	-0.05	-0.10%	55.238	55.596	55.00	5,207
Oct 28 2024	55.40	0.10	0.18%	55.386	55.406	55.01	28,983
Oct 25 2024	55.302	0.14	0.26%	55.19	55.388	55.084	30,087
Oct 24 2024	55.158	-0.43	-0.77%	55.422	55.422	55.106	9,527
Oct 23 2024	55.584	-0.03	-0.06%	55.854	55.908	55.55	8,095
Oct 22 2024	55.618	0.08	0.15%	55.622	55.728	55.28	12,679
Oct 21 2024	55.534	-0.52	-0.93%	55.702	55.71	55.33	2,725
Oct 18 2024	56.054	0.50	0.91%	56.23	56.452	55.996	5,975
Oct 17 2024	55.55	-0.05	-0.09%	55.502	55.942	55.242	2,271
Oct 16 2024	55.598	0.50	0.90%	55.288	55.598	55.116	2,992
Oct 15 2024	55.102	-1.02	-1.81%	55.552	55.598	55.066	6,215
Oct 14 2024	56.12	0.06	0.11%	55.974	56.256	55.80	4,188
Oct 11 2024	56.06	0.27	0.48%	55.366	56.06	55.304	2,848
Oct 10 2024	55.792	0.17	0.31%	55.752	55.80	55.364	3,076
Oct 09 2024	55.62	-0.11	-0.19%	55.326	55.62	55.052	2,559
Oct 08 2024	55.726	-1.10	-1.93%	55.412	55.854	54.938	8,514

Xtrackers MSCI Emerging ...

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