ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,277.51
      0.80%
      US Tech 100
      18,064.80
      0.02%
      Dow Jones
      38,686.32
      1.51%
      Brent Oil
      81.295
      0.00%
      Bitcoin
      67,756.90
      0.41%
      Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.
      Get Started
      1. Home
      2. Investing
      3. ETFs
      4. Italy
      5. BIT
      6. Xtrackers MSCI EM Europe Middle East & Africa ESG Swap UCITS ETF (XMEA)

      7. Xtrackers MSCI EM Europe Middle East & Africa ESG Swap UCITS ETF (XMEA) Historical

      XMEA Xtrackers MSCI EM Europe Middle East & Africa ESG Swap UCITS ETF

      29.165
      0.00 (0.00%)
      May 31 2024 - Closed
      Delayed by 15 minutes

      XMEA Historical Prices

      Date Close Change Change (%) Open High Low Volume
      May 31 2024 29.165 0.00 0.00% 29.165 29.165 29.165 0
      May 30 2024 29.165 0.00 0.00% 29.165 29.165 29.165 0
      May 29 2024 29.165 0.07 0.24% 29.115 29.185 29.115 1,480
      May 28 2024 29.095 -0.39 -1.32% 29.095 29.095 29.095 40
      May 27 2024 29.485 -0.32 -1.07% 29.41 29.485 29.41 1,393
      May 24 2024 29.805 0.00 0.00% 29.805 29.805 29.805 0
      May 23 2024 29.805 -0.20 -0.65% 29.715 29.805 29.715 721
      May 22 2024 30.00 -0.09 -0.30% 30.00 30.00 30.00 7
      May 21 2024 30.09 0.47 1.57% 29.97 30.09 29.97 497
      May 20 2024 29.625 0.00 0.00% 29.625 29.625 29.625 0
      May 17 2024 29.625 -0.19 -0.64% 29.81 29.81 29.625 288
      May 16 2024 29.815 0.00 0.00% 29.815 29.815 29.815 0
      May 15 2024 29.815 0.24 0.81% 29.815 29.815 29.815 21
      May 14 2024 29.575 -0.22 -0.72% 29.69 29.69 29.575 740
      May 13 2024 29.79 0.00 0.00% 29.79 29.79 29.79 0
      May 10 2024 29.79 0.43 1.48% 29.79 29.79 29.79 370
      May 09 2024 29.355 0.00 0.00% 29.355 29.355 29.355 0
      May 08 2024 29.355 0.07 0.26% 29.355 29.355 29.355 387
      May 07 2024 29.28 -0.10 -0.32% 29.28 29.28 29.28 100
      May 06 2024 29.375 0.11 0.36% 29.28 29.375 29.28 381
      May 03 2024 29.27 -0.05 -0.17% 29.27 29.27 29.27 376
      May 02 2024 29.32 0.29 1.00% 29.32 29.32 29.14 1,179
      Apr 30 2024 29.03 0.00 0.00% 29.03 29.03 29.03 0
      Apr 29 2024 29.03 0.41 1.41% 29.025 29.03 29.025 740
      Apr 26 2024 28.625 0.25 0.88% 28.62 28.625 28.62 739
      Apr 25 2024 28.375 -0.24 -0.84% 28.22 28.375 28.22 1,479
      Apr 24 2024 28.615 0.20 0.72% 28.615 28.615 28.615 370
      Apr 23 2024 28.41 0.00 0.00% 28.41 28.41 28.41 0
      Apr 22 2024 28.41 0.00 0.00% 28.41 28.41 28.41 0
      Apr 19 2024 28.41 -0.03 -0.11% 28.41 28.41 28.41 220
      Apr 18 2024 28.44 -0.03 -0.09% 28.455 28.455 28.44 740
      Apr 17 2024 28.465 0.12 0.42% 28.435 28.465 28.435 851
      Apr 16 2024 28.345 -0.63 -2.17% 28.495 28.495 28.345 519
      Apr 15 2024 28.975 -0.16 -0.55% 29.16 29.16 28.975 762
      Apr 12 2024 29.135 -0.14 -0.46% 29.465 29.465 29.135 770
      Apr 11 2024 29.27 0.15 0.50% 29.265 29.27 29.15 781
      Apr 10 2024 29.125 -0.09 -0.29% 29.285 29.315 29.125 884
      Apr 09 2024 29.21 0.15 0.52% 29.04 29.21 29.04 425
      Apr 08 2024 29.06 0.31 1.08% 28.84 29.06 28.84 755
      Apr 05 2024 28.75 -0.05 -0.17% 28.735 28.76 28.735 514
      Apr 04 2024 28.80 0.31 1.09% 28.755 28.80 28.75 560
      Apr 03 2024 28.49 -0.14 -0.47% 28.49 28.49 28.49 1
      Apr 02 2024 28.625 0.38 1.33% 28.625 28.625 28.625 11
      Mar 28 2024 28.25 0.08 0.28% 28.25 28.25 28.25 150
      Mar 27 2024 28.17 0.04 0.14% 28.17 28.17 28.17 370
      Mar 26 2024 28.13 0.00 0.00% 28.13 28.13 28.13 0
      Mar 25 2024 28.13 -0.30 -1.04% 28.03 28.13 28.03 355
      Mar 22 2024 28.425 0.00 0.00% 28.425 28.425 28.425 0
      Mar 21 2024 28.425 0.32 1.12% 28.09 28.425 28.09 33
      Mar 20 2024 28.11 0.21 0.75% 28.11 28.11 28.11 45
      Mar 19 2024 27.90 0.08 0.31% 27.90 27.90 27.90 1
      Mar 18 2024 27.815 -0.24 -0.86% 27.91 27.945 27.815 1,481
      Mar 15 2024 28.055 0.02 0.05% 28.055 28.055 28.055 67
      Mar 14 2024 28.04 -0.09 -0.30% 28.04 28.04 28.04 120
      Mar 13 2024 28.125 0.06 0.21% 28.05 28.13 27.945 1,460
      Mar 12 2024 28.065 -0.01 -0.02% 28.10 28.10 28.065 738
      Mar 11 2024 28.07 0.31 1.12% 27.815 28.07 27.815 745
      Mar 08 2024 27.76 0.00 0.00% 27.76 27.76 27.76 0
      Mar 07 2024 27.76 0.00 0.00% 27.76 27.76 27.76 0
      Mar 06 2024 27.76 0.00 0.00% 27.76 27.76 27.76 0
      Mar 05 2024 27.76 -0.17 -0.61% 27.76 27.76 27.76 179
      Mar 04 2024 27.93 -0.39 -1.36% 28.125 28.125 27.93 543

      Your Recent History

      BIT
      XMEA
      Xtrackers MSCI EM Europe...
      Delayed Upgrade Clock