LSE, XMEM End of Day and Historical Share Prices [Xtrackers MSCI Emerging Markets Swap UCITS ETF 1C]

19 Dec 2025

LAST: 5,027	CHANGE: 35.50	OPEN: 4,989	HIGH: 5,027	ASK: 3,220	VOLUME: 399
LAST: 5,027	CHG(%): 0.71	PREV: 4,991	LOW: 4,989	BID: 3,190

Period:

Date	Open	High	Low	Close	Volume
19 Dec 25	4,989	5,027	4,989	5,027	399
18 Dec 25	4,962	4,991	4,955	4,991	1.3K
17 Dec 25	5,005	5,005	4,927	4,927	454
16 Dec 25	4,956	4,956	4,925	4,925	59
15 Dec 25	5,043	5,043	4,974	5,020	100
12 Dec 25	5,074	5,074	5,011	5,011	1.7K
11 Dec 25	5,029	5,032	5,017	5,032	1.7K
10 Dec 25	5,061	5,062	5,053	5,053	1.4K
09 Dec 25	5,035	5,053	5,032	5,048	1.5K
08 Dec 25	5,073	5,073	5,056	5,057	100

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:

5,027