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

20 Mar 2026

LAST: 5,270	CHANGE: 70.80	OPEN: 5,367	HIGH: 5,367	ASK: 3,220	VOLUME: 777
LAST: 5,270	CHG(%): 1.33	PREV: 5,341	LOW: 5,270	BID: 3,190

Period:

Date	Open	High	Low	Close	Volume
20 Mar 26	5,367	5,367	5,270	5,270	777
19 Mar 26	5,401	5,423	5,341	5,341	344
18 Mar 26	5,584	5,584	5,466	5,466	545
17 Mar 26	5,495	5,538	5,488	5,515	100
16 Mar 26	5,436	5,478	5,426	5,469	100
13 Mar 26	5,351	5,425	5,351	5,425	4.2K
12 Mar 26	5,480	5,481	5,366	5,366	403
11 Mar 26	5,506	5,506	5,458	5,467	100
10 Mar 26	5,480	5,515	5,452	5,515	342
09 Mar 26	5,322	5,373	5,272	5,373	2.4K

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:

5,270