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

29 Jan 2026

LAST: 5,439	CHANGE: 54.50	OPEN: 5,500	HIGH: 5,517	ASK: 3,220	VOLUME: 361
LAST: 5,439	CHG(%): 0.99	PREV: 5,494	LOW: 5,439	BID: 3,190

Period:

Date	Open	High	Low	Close	Volume
29 Jan 26	5,500	5,517	5,439	5,439	361
28 Jan 26	5,523	5,530	5,523	5,494	3.7K
27 Jan 26	5,456	5,467	5,456	5,465	100
26 Jan 26	5,397	5,410	5,379	5,403	3.1K
23 Jan 26	5,432	5,440	5,418	5,418	100
22 Jan 26	5,450	5,464	5,447	5,461	331
21 Jan 26	5,374	5,434	5,374	5,432	204
20 Jan 26	5,361	5,367	5,335	5,367	200
19 Jan 26	5,414	5,414	5,406	5,412	2.8K
16 Jan 26	5,429	5,429	5,417	5,417	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:

5,439