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

28 Nov 2025

LAST: 5,057	CHANGE: 26.50	OPEN: 5,052	HIGH: 5,057	ASK: 3,220	VOLUME: 112
LAST: 5,057	CHG(%): 0.53	PREV: 5,030	LOW: 5,035	BID: 3,190

Period:

Date	Open	High	Low	Close	Volume
28 Nov 25	5,052	5,057	5,035	5,057	112
27 Nov 25	5,047	5,048	5,030	5,030	1
26 Nov 25	5,051	5,057	5,047	5,047	927
25 Nov 25	5,028	5,031	5,000	5,000	926
24 Nov 25	4,973	5,032	4,973	5,030	1.1K
21 Nov 25	4,949	4,970	4,949	4,963	1.9K
20 Nov 25	5,132	5,132	5,071	5,071	436
19 Nov 25	5,071	5,094	5,069	5,069	669
18 Nov 25	5,051	5,062	5,051	5,062	100
17 Nov 25	5,124	5,138	5,103	5,115	2.7K

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:

5,057