Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Xtrackers II USD Emerging Markets Bond UCITS ETF (XUEM.MI)

Milan - Milan Delayed Price. Currency in EUR
10.31+0.00 (+0.02%)
At close: 02:48PM CET
Advertisement
Advertisement
Time Period:
Feb 02, 2022 - Feb 02, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 02, 2023------
Feb 01, 2023------
Jan 31, 202310.3510.3510.3110.3110.317,882
Jan 30, 202310.3710.3710.3210.3410.3441,881
Jan 27, 202310.3710.4010.3510.4110.4114,591
Jan 26, 202310.3710.3910.3710.3910.395,355
Jan 25, 202310.3910.4210.3910.3710.37164
Jan 24, 202310.4010.4010.4010.3910.3910
Jan 23, 202310.3810.4010.3410.3810.381,971
Jan 20, 202310.4310.4310.4110.4010.40382
Jan 19, 202310.4910.4910.4610.4710.47572
Jan 18, 202310.3710.4310.3610.4710.473,788
Jan 17, 202310.2810.3610.2610.3410.342,811
Jan 16, 202310.3110.3110.2910.3010.302,415
Jan 13, 202310.3510.3710.3310.3710.373,574
Jan 12, 202310.3010.3010.2810.3010.30103
Jan 11, 202310.2810.2810.2810.3110.3150
Jan 10, 202310.2510.2610.2010.1910.192,961
Jan 09, 202310.2810.3210.2610.2910.292,769
Jan 06, 202310.3410.3410.3410.3710.3762
Jan 05, 202310.2910.3010.2710.3010.301,058
Jan 04, 202310.2910.3010.2910.2910.291,005
Jan 03, 202310.3110.3410.2510.2610.26645
Jan 02, 202310.1510.1810.1510.1710.1734
Dec 30, 202210.0910.1110.0910.1010.10466
Dec 29, 202210.1210.1610.1110.1410.141,672
Dec 28, 202210.1610.1710.1610.1410.14819
Dec 27, 202210.2010.2110.2010.1410.1428
Dec 23, 202210.2610.2610.2310.2410.241,230
Dec 22, 202210.3110.3210.3110.3010.301,942
Dec 21, 202210.2010.2810.2010.2910.297,317
Dec 20, 202210.1710.2310.1610.1710.171,200
Dec 19, 202210.2910.2910.2910.2510.25681
Dec 16, 202210.2810.3110.2810.3010.30272
Dec 15, 202210.4010.4010.3310.3210.32452
Dec 14, 202210.4210.4310.4110.4010.40548
Dec 13, 202210.4310.5010.4310.4310.433,446
Dec 12, 202210.4110.4210.3910.4010.403,500
Dec 09, 202210.4610.4610.4510.4310.43758
Dec 08, 202210.4710.4710.4410.4410.441,897
Dec 07, 202210.3610.4310.3510.4410.443,877
Dec 06, 202210.4610.4610.4610.3410.3453
Dec 05, 202210.4710.4710.4110.4410.447,358
Dec 02, 202210.4910.5310.4710.5110.512,408
Dec 01, 202210.4910.5110.4210.4910.494,081
Nov 30, 202210.4510.4610.4310.4710.471,335
Nov 29, 202210.3810.4310.3810.4210.422,479
Nov 28, 202210.3410.3410.3210.3610.36413
Nov 25, 202210.3610.3810.3610.3710.37514
Nov 24, 202210.3310.3510.3310.3710.3759
Nov 23, 202210.3610.3610.3310.3410.341,202
Nov 22, 202210.3010.3010.2810.3410.34459
Nov 21, 202210.2610.3510.2610.3110.31991
Nov 18, 202210.1710.1710.1510.1810.1888
Nov 17, 202210.2610.2610.2110.2210.22498
Nov 16, 202210.2310.2310.2110.2110.21609
Nov 15, 202210.1010.1810.0810.2110.213,156
Nov 14, 202210.2310.2310.1310.1410.141,379
Nov 11, 202210.2710.2710.2710.1710.17104
Nov 10, 202210.1110.2710.0910.3010.302,271
Nov 09, 202210.1510.1710.1410.1210.12180
Nov 08, 202210.3110.3110.2710.2710.27569
Nov 07, 202210.3510.3610.3410.2810.28513
Nov 04, 202210.3510.3510.3210.3210.3214,530
Nov 03, 202210.3510.3510.2310.3410.341,739
Nov 02, 202210.3310.3410.3310.3310.3312
Nov 01, 202210.2310.2310.2310.3310.3323
Oct 31, 202210.2510.2510.2010.1710.17498
Oct 28, 202210.1310.2610.1310.2610.26614
Oct 27, 202210.0710.1310.0610.1810.18981
Oct 26, 202210.0610.1010.0410.0710.071,525
Oct 25, 202210.0210.0310.0010.0410.042,059
Oct 24, 202210.0010.059.929.979.97993
Oct 21, 20229.9610.009.959.989.981,180
Oct 20, 202210.0810.0810.0310.0210.021,521
Oct 19, 202210.1510.1510.1110.1110.11659
Oct 18, 202210.1210.1610.1110.1310.132,081
Oct 17, 202210.1710.2210.1510.1510.159,651
Oct 14, 202210.2210.2910.1510.1210.122,097
Oct 13, 202210.2610.2710.1710.1310.131,479
Oct 12, 202210.3210.3210.2610.2710.272,525
Oct 11, 202210.2910.3410.2610.3310.331,427
Oct 10, 202210.3810.3810.3110.3210.321,574
Oct 07, 202210.3910.4110.3510.3310.339,867
Oct 06, 202210.3410.3410.3410.3410.34-
Oct 05, 202210.3910.4110.3810.3410.341,147
Oct 04, 202210.4210.4910.4210.3910.391,596
Oct 03, 202210.2110.3910.1910.3910.393,355
Sep 30, 202210.2910.2910.2610.2810.28523
Sep 29, 202210.4610.4610.2310.2310.231,592
Sep 28, 202210.3710.3910.3210.4310.431,242
Sep 27, 202210.6010.6010.5010.5010.50477
Sep 26, 202210.5610.6410.5510.5610.56755
Sep 23, 202210.7410.7410.7410.6210.62287
Sep 22, 202210.7110.7110.7110.6710.67227
Sep 21, 202210.6810.7210.6710.7310.731,047
Sep 20, 202210.8410.8410.8410.8410.84-
Sep 19, 202210.8410.8410.8410.8410.84-
Sep 16, 202210.8410.8410.8410.8410.84-
Sep 15, 202210.8410.8410.8410.8410.84-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement