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

26 Feb 2026

LAST: 5,820	CHANGE: 32.00	OPEN: 5,874	HIGH: 5,894	ASK: 3,220	VOLUME: 983
LAST: 5,820	CHG(%): 0.55	PREV: 5,852	LOW: 5,820	BID: 3,190

Period:

Date	Open	High	Low	Close	Volume
26 Feb 26	5,874	5,894	5,820	5,820	983
25 Feb 26	5,839	5,853	5,834	5,852	1.4K
24 Feb 26	5,767	5,819	5,767	5,819	100
23 Feb 26	5,747	5,759	5,735	5,737	273
20 Feb 26	5,702	5,759	5,701	5,757	2.0K
19 Feb 26	5,678	5,701	5,663	5,678	100
18 Feb 26	5,634	5,693	5,634	5,693	781
17 Feb 26	5,626	5,633	5,594	5,626	100
16 Feb 26	5,644	5,644	5,603	5,603	0
13 Feb 26	5,594	5,598	5,564	5,591	3.2K

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:

5,820