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

12 Dec 2025

LAST: 5,011	CHANGE: 20.50	OPEN: 5,074	HIGH: 5,074	ASK: 3,220	VOLUME: 0
LAST: 5,011	CHG(%): 0.41	PREV: 5,032	LOW: 5,011	BID: 3,190

Period:

Date	Open	High	Low	Close	Volume
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
05 Dec 25	5,085	5,085	5,074	5,076	210
04 Dec 25	5,030	5,033	5,012	5,020	13.6K
03 Dec 25	5,031	5,035	5,010	5,010	11.3K
02 Dec 25	5,054	5,073	5,050	5,050	675
01 Dec 25	5,036	5,062	5,036	5,062	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:

5,011