UK markets closed

db x-trackers - MSCI EM LatAm Index UCITS ETF (XMLA.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
3,414.50-42.50 (-1.23%)
At close: 01:41PM BST
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
20 May 20243,432.003,432.003,432.003,453.503,453.50133
17 May 20243,457.003,457.003,457.003,457.003,457.00-
16 May 20243,471.003,473.003,471.003,441.003,441.0056
15 May 20243,433.003,433.003,433.003,458.503,458.503
14 May 20243,451.003,451.003,451.003,451.003,451.00-
13 May 20243,435.503,435.503,435.503,435.503,435.50-
10 May 20243,480.003,480.003,470.703,448.003,448.00548
09 May 20243,483.003,483.003,469.003,439.003,439.003,725
08 May 20243,463.003,463.003,463.003,471.503,471.50130
07 May 20243,444.003,444.003,444.003,465.003,465.00131
03 May 20243,436.003,436.003,436.003,436.003,436.00-
02 May 20243,377.003,382.003,377.003,390.003,390.00540
01 May 20243,347.503,347.503,347.503,347.503,347.50-
30 Apr 20243,369.503,369.503,369.503,369.503,369.50-
29 Apr 20243,391.803,391.803,391.803,391.003,391.0076
26 Apr 20243,390.503,390.503,390.503,390.503,390.50-
25 Apr 20243,332.003,334.003,332.003,319.003,319.00715
24 Apr 20243,364.003,364.003,364.003,364.003,364.00-
23 Apr 20243,392.503,392.503,392.503,392.503,392.50-
22 Apr 20243,387.503,387.503,387.503,387.503,387.50-
19 Apr 20243,319.003,319.003,296.003,358.503,358.50615
18 Apr 20243,316.503,316.503,316.503,316.503,316.50-
17 Apr 20243,300.003,329.003,296.003,323.503,323.501,091
16 Apr 20243,317.003,317.003,317.003,317.003,317.00-
15 Apr 20243,420.003,420.003,420.003,420.003,420.00-
12 Apr 20243,468.503,468.503,468.503,468.503,468.50-
11 Apr 20243,494.003,496.003,494.003,509.503,509.50645
10 Apr 20243,565.003,565.003,538.003,518.503,518.50600
09 Apr 20243,588.503,588.503,588.503,588.503,588.50-
08 Apr 20243,561.003,561.003,561.003,561.003,561.00-
05 Apr 20243,528.503,528.503,528.503,528.503,528.50-
04 Apr 20243,562.503,562.503,562.503,562.503,562.50-
03 Apr 20243,500.503,500.503,500.503,500.503,500.50-
02 Apr 20243,561.183,561.183,561.183,524.003,524.0028
28 Mar 20243,569.003,569.003,569.003,569.003,569.00-
27 Mar 20243,555.003,555.003,555.003,555.003,555.00-
26 Mar 20243,541.003,541.003,541.003,541.003,541.00-
25 Mar 20243,508.003,508.003,508.003,508.003,508.00-
22 Mar 202435.4435.4435.4435.4435.44-
21 Mar 20243,557.003,557.003,557.003,557.003,557.00-
20 Mar 20243,479.003,479.003,479.003,508.003,508.003
19 Mar 20243,470.003,470.003,470.003,467.503,467.5058
18 Mar 20243,467.503,467.503,467.503,467.503,467.50-
15 Mar 20243,488.003,504.003,488.003,489.503,489.501,821
14 Mar 20243,505.003,505.003,505.003,505.003,505.00-
13 Mar 20243,484.003,484.003,484.003,484.003,484.00-
12 Mar 20243,441.503,441.503,441.503,441.503,441.50-
11 Mar 20243,397.003,436.003,397.003,436.003,436.0088
08 Mar 20243,409.003,431.003,409.003,431.003,431.001,605
07 Mar 20243,420.503,420.503,420.503,420.503,420.50-
06 Mar 20243,451.003,451.003,451.003,451.003,451.00-
05 Mar 20243,443.503,443.503,443.503,443.503,443.50-
04 Mar 20243,470.003,470.003,470.003,470.003,470.00-
01 Mar 20243,506.503,506.503,506.503,506.503,506.50-
29 Feb 20243,469.503,469.503,469.503,469.503,469.50-
28 Feb 20243,526.003,526.003,526.003,498.003,498.001,277
27 Feb 20243,503.503,503.503,503.503,503.503,503.50-
26 Feb 20243,450.503,450.503,450.503,450.503,450.50-
23 Feb 20243,498.003,498.003,492.003,458.003,458.0010,006
22 Feb 20243,517.003,517.003,517.003,517.003,517.00-
21 Feb 20243,550.003,550.003,550.003,533.503,533.503
20 Feb 20243,432.123,432.123,432.123,528.003,528.00300
19 Feb 20243,485.003,485.003,485.003,485.003,485.00-
16 Feb 20243,502.003,502.003,500.003,488.003,488.0011,259
15 Feb 20243,496.003,496.003,496.003,496.003,496.00-
14 Feb 20243,480.003,480.003,480.003,480.503,480.508
13 Feb 20243,436.003,436.003,436.003,418.503,418.501,288
12 Feb 20243,494.003,494.003,491.003,500.003,500.001,306
09 Feb 20243,463.503,463.503,463.503,463.503,463.50-
08 Feb 20243,465.003,465.003,465.003,465.003,465.00-
07 Feb 20243,511.503,511.503,511.503,511.503,511.50-
06 Feb 20243,552.003,552.003,552.003,552.003,552.00-
05 Feb 20243,465.003,465.003,465.003,465.003,465.00-
02 Feb 20243,454.503,454.503,454.503,454.503,454.50-
01 Feb 20243,460.003,460.003,460.003,460.003,460.00-
31 Jan 20243,455.003,455.003,455.003,455.003,455.00-
30 Jan 20243,425.503,425.503,425.503,425.503,425.50-
29 Jan 20243,443.003,443.003,443.003,443.003,443.00-
26 Jan 20243,412.003,414.123,412.003,453.003,453.00116
25 Jan 20243,414.003,414.003,414.003,414.003,414.00-
24 Jan 20243,438.003,438.003,438.003,438.003,438.00-
23 Jan 20243,409.003,409.003,409.003,409.003,409.00-
22 Jan 20243,415.003,415.003,415.003,415.003,415.00-
19 Jan 20243,433.003,433.003,433.003,433.003,433.00-
18 Jan 20243,421.503,421.503,421.503,421.503,421.50-
17 Jan 20243,458.003,458.003,458.003,454.003,454.003
16 Jan 20243,530.003,533.003,530.003,475.003,475.001,284
15 Jan 20243,514.503,514.503,514.503,514.503,514.50-
12 Jan 20243,543.503,543.503,543.503,543.503,543.50-
11 Jan 20243,525.003,525.003,525.003,508.503,508.503
10 Jan 20243,512.503,512.503,512.503,512.503,512.50-
09 Jan 20243,519.503,519.503,519.503,519.503,519.50-
08 Jan 20243,533.003,533.003,533.003,544.003,544.00518
05 Jan 20243,539.503,539.503,539.503,539.503,539.50-
04 Jan 20243,506.503,506.503,506.503,506.503,506.50-
03 Jan 20243,544.003,546.233,544.003,550.003,550.00350
02 Jan 20243,581.503,581.503,581.503,581.503,581.50-
29 Dec 20233,611.003,611.003,611.003,611.003,611.00-
28 Dec 20233,623.503,623.503,623.503,623.503,623.50-
27 Dec 20233,615.503,615.503,615.503,615.503,615.50-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...