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

09 Jan 2026

LAST: 5,319	CHANGE: 34.00	OPEN: 5,284	HIGH: 5,323	ASK: 3,220	VOLUME: 284
LAST: 5,319	CHG(%): 0.64	PREV: 5,285	LOW: 5,283	BID: 3,190

Period:

Date	Open	High	Low	Close	Volume
09 Jan 26	5,284	5,323	5,283	5,319	284
08 Jan 26	5,286	5,286	5,283	5,285	439
07 Jan 26	5,301	5,301	5,281	5,300	1.2K
06 Jan 26	5,275	5,318	5,271	5,318	187
05 Jan 26	5,288	5,288	5,253	5,265	100
02 Jan 26	5,193	5,193	5,172	5,192	100
01 Jan 26	5,100	5,104	5,096	5,100	132
31 Dec 25	5,100	5,104	5,096	5,100	131
30 Dec 25	5,070	5,099	5,061	5,099	130
29 Dec 25	5,086	5,086	5,055	5,059	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:

5,319