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

26 May 2026

LAST: 6,342	CHANGE: 0.00	OPEN: 6,336	HIGH: 6,342	ASK: 3,220	VOLUME: 56
LAST: 6,342	CHG(%): 0.00	PREV: 6,163	LOW: 6,297	BID: 3,190

Period:

Date	Open	High	Low	Close	Volume
26 May 26	6,336	6,342	6,297	6,342	56
25 May 26	6,149	6,189	6,149	6,163	704
22 May 26	6,149	6,163	6,149	6,163	702
21 May 26	6,124	6,132	6,088	6,108	100
20 May 26	6,008	6,077	6,008	6,077	100
19 May 26	5,967	6,047	5,967	5,980	2.9K
18 May 26	6,101	6,165	6,060	6,060	100
15 May 26	6,158	6,175	6,115	6,120	16.4K
14 May 26	6,233	6,273	6,222	6,273	1.5K
13 May 26	6,186	6,226	6,178	6,222	2.8K

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:

6,342