UK markets close in 5 hours 5 minutes

Xtrackers IE PLC - Xtrackers Emerging Markets Net Zero Pathway Paris Aligned Ucits Etf (XEMN.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
37.10+1.26 (+3.51%)
As of 09:08AM BST. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 2024------
01 May 202436.4236.4236.4236.4236.42-
30 Apr 202436.5736.5736.5736.5736.57-
29 Apr 202436.7636.7636.7636.7636.76-
26 Apr 202436.2836.3736.2836.3536.35286
25 Apr 202435.8435.8435.8435.8435.84-
24 Apr 202435.8135.8135.8135.8135.81-
23 Apr 202435.6135.6135.6135.6135.61-
22 Apr 202435.0135.0135.0135.0935.09250
19 Apr 202434.7434.9434.7434.9734.971,490
18 Apr 202435.3235.3235.3235.3235.32-
17 Apr 202434.9834.9834.9834.9834.98-
16 Apr 202434.9735.0734.9735.0035.008,543
15 Apr 202435.7235.7235.7235.7235.72-
12 Apr 202435.8135.8135.8135.8135.81-
11 Apr 202436.4236.4236.4236.4236.42-
10 Apr 202436.6336.6536.6336.4136.41480
09 Apr 202436.8636.8636.8636.8636.86-
08 Apr 202436.6936.6936.6936.6936.69-
05 Apr 202436.3836.3836.3836.3836.38-
04 Apr 202436.8536.8536.8536.8536.85-
03 Apr 202436.5136.5136.5136.5136.51-
02 Apr 202436.5636.5636.5636.5636.56-
28 Mar 202436.4236.4236.4236.4236.42-
27 Mar 202436.2936.2936.2936.2936.29-
26 Mar 202436.3336.3336.3336.3336.33-
25 Mar 202436.2636.2636.2636.2636.26-
22 Mar 202436.3236.3236.3236.3236.32-
21 Mar 202436.6136.6136.6136.6136.61-
20 Mar 202436.0836.0836.0836.0836.08-
19 Mar 202435.9635.9635.9635.9635.96-
18 Mar 202436.1536.1536.1536.1536.15-
15 Mar 202436.1336.1336.1336.1336.13-
14 Mar 202436.6136.6136.6136.6136.61-
13 Mar 202436.6136.6136.6136.6136.61-
12 Mar 202436.5136.5136.5136.5136.51-
11 Mar 202436.2136.2136.2136.2136.21-
08 Mar 202435.9835.9835.9835.9835.98-
07 Mar 202435.8535.8535.8535.8535.85-
06 Mar 202435.7035.7035.7035.7035.70-
05 Mar 202435.1935.1935.1935.1935.19-
04 Mar 202435.4935.4935.4935.4935.49-
01 Mar 202435.3135.3135.3135.3135.31-
29 Feb 202435.0635.0635.0635.0635.06-
28 Feb 202435.0335.0335.0335.0335.03-
27 Feb 202435.4835.4835.4835.4835.48-
26 Feb 202435.4335.4335.4335.4335.43-
23 Feb 202435.5335.5335.5335.5335.53-
22 Feb 202435.5735.5735.5735.5735.57-
21 Feb 202435.2535.2535.2535.2535.25-
20 Feb 202435.1535.1535.1535.1535.15-
19 Feb 202435.1135.1135.1135.1135.11-
16 Feb 202435.1735.1735.1735.1735.17-
15 Feb 202434.9034.9034.9034.9034.90-
14 Feb 202434.8334.8334.8334.9134.91250
13 Feb 202434.6534.7334.6534.5834.581,227
12 Feb 202434.7734.7734.7735.2935.29940
09 Feb 202434.7334.7334.7334.7334.73-
08 Feb 202434.6134.6134.6134.6134.61-
07 Feb 202434.8634.8634.8634.8634.86-
06 Feb 202434.7534.7534.7534.7534.75-
05 Feb 202433.9133.9133.9133.9133.91-
02 Feb 202433.8133.8133.8133.8133.81-
01 Feb 202433.8933.8933.8933.8933.89-
31 Jan 202433.8433.8433.8433.8433.84-
30 Jan 202433.8433.8433.8433.8433.84-
29 Jan 202434.1034.1034.1034.1034.10-
26 Jan 202434.3834.3834.3834.3834.3818,853
25 Jan 202434.2934.2934.2934.2934.29-
24 Jan 202434.4434.4434.4434.4434.44-
23 Jan 202433.6533.6533.6533.6533.65-
22 Jan 202433.3533.3533.3533.3533.35-
19 Jan 202433.4533.4533.4533.4533.45-
18 Jan 202433.3833.3833.3833.3833.38-
17 Jan 202432.9632.9632.9632.9632.96-
16 Jan 202433.7133.7133.7133.7133.71-
15 Jan 202434.1934.1934.1934.1934.19-
12 Jan 202434.4234.4234.4234.4234.42-
11 Jan 202434.0634.0634.0634.0634.06-
10 Jan 202434.0634.0634.0634.0634.06-
09 Jan 202434.2334.2334.2334.2334.23-
08 Jan 202434.6534.6534.6534.6534.65-
05 Jan 202434.7434.7434.7434.7434.74-
04 Jan 202434.8034.8034.8034.8034.80-
03 Jan 202434.8634.8634.8634.8634.86-
02 Jan 202435.0935.0935.0935.0935.09-
29 Dec 202335.5835.5835.5835.5835.58-
28 Dec 202335.5935.5935.5935.5935.59-
27 Dec 202335.0935.0935.0935.0935.09-
22 Dec 202334.5434.5434.5434.5434.54-
21 Dec 202334.9234.9234.9234.9234.92-
20 Dec 202334.7634.7634.7634.7634.76-
19 Dec 202334.8334.8334.8334.8334.83-
18 Dec 202334.4634.4634.4634.4634.46-
15 Dec 202334.8534.8534.8534.8534.85-
14 Dec 202334.7934.7934.7934.7934.79-
13 Dec 202333.6933.6933.6933.6933.69-
12 Dec 202333.8233.8233.8233.8233.82-
11 Dec 202333.8733.8733.8733.8733.87-
08 Dec 202333.6733.6733.6733.6733.67-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...