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

27 Aug 2026

LAST: 6,261	CHANGE: 46.00	OPEN: 6,261	HIGH: 6,299	ASK: 3,220	VOLUME: 318
LAST: 6,261	CHG(%): 0.74	PREV: 6,202	LOW: 6,261	BID: 3,190

Period:

Date	Open	High	Low	Close	Volume
27 Aug 26	6,261	6,299	6,261	6,261	318
26 Aug 26	6,252	6,253	6,248	6,248	1.5K
25 Aug 26	6,159	6,202	6,159	6,202	1.5K
24 Aug 26	6,148	6,156	6,111	6,111	100
21 Aug 26	6,237	6,240	6,214	6,214	1.4K
20 Aug 26	6,186	6,186	6,142	6,155	100
19 Aug 26	6,119	6,146	6,094	6,133	749
18 Aug 26	6,201	6,203	6,098	6,098	100
17 Aug 26	6,278	6,315	6,278	6,310	100
14 Aug 26	6,216	6,245	6,199	6,199	4

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:

6,261