FRA, XZEM End of Day and Historical Stock Data [Xtrackers MSCI Emerging Markets ESG UCITS ETF 1C]

07 Jul 2026

LAST: 58.74	CHANGE: 1.34	OPEN: 58.76	HIGH: 59.46	ASK: 0.00	VOLUME: 12
LAST: 58.74	CHG(%): 2.23	PREV: 60.08	LOW: 58.33	BID: 0.00

Period:

Date	Open	High	Low	Close	Volume
07 Jul 26	58.76	59.46	58.33	58.74	12
06 Jul 26	60.02	60.42	60.00	60.08	0
03 Jul 26	60.14	60.30	60.07	60.14	0
02 Jul 26	58.74	59.64	57.85	57.85	29.1K
30 Jun 26	60.63	61.20	60.51	60.76	0
29 Jun 26	60.35	60.47	59.51	60.14	0
25 Jun 26	61.72	62.07	60.86	61.22	2
24 Jun 26	61.19	61.19	59.96	59.96	6
23 Jun 26	60.85	61.32	60.51	60.82	0
22 Jun 26	63.49	64.22	63.39	63.69	0

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

Add to Watchlist

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

58.74