Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Xtrackers Msci (DBEM.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 34.90 34.90 34.90 35.13 100
5th Feb 2026 (Thu) 33.97 34.26 33.97 34.1142 200
4th Feb 2026 (Wed) 34.38 34.38 34.21 34.2848 167
3rd Feb 2026 (Tue) 34.70 34.70 34.45 34.6256 200
2nd Feb 2026 (Mon) 34.51 34.51 34.51 34.4891 196
30th Jan 2026 (Fri) 34.80 34.80 34.45 34.60 0
29th Jan 2026 (Thu) 35.20 35.20 34.99 35.1208 921
28th Jan 2026 (Wed) 35.359 35.359 35.359 35.1924 0
27th Jan 2026 (Tue) 34.745 35.1924 34.745 35.1924 21
26th Jan 2026 (Mon) 34.745 34.745 34.73 34.5341 532
23rd Jan 2026 (Fri) 34.30 34.30 34.30 34.485 100
22nd Jan 2026 (Thu) 34.03 34.3374 34.03 34.3374 88
21st Jan 2026 (Wed) 34.03 34.03 34.03 34.2094 100
20th Jan 2026 (Tue) 33.59 33.6592 33.59 33.6592 19
19th Jan 2026 (Mon) 33.59 33.855 33.59 33.855 195
16th Jan 2026 (Fri) 33.59 33.855 33.59 33.855 195
15th Jan 2026 (Thu) 33.59 33.9683 33.59 33.9683 14
14th Jan 2026 (Wed) 33.59 33.7543 33.59 33.7543 0
13th Jan 2026 (Tue) 33.59 33.59 33.59 33.885 300
12th Jan 2026 (Mon) 33.49 33.885 33.49 33.885 0
9th Jan 2026 (Fri) 33.49 33.49 33.48 33.3883 1,384
8th Jan 2026 (Thu) 33.42 33.42 33.1716 33.1716 80
7th Jan 2026 (Wed) 33.42 33.42 33.1235 33.1235 0
6th Jan 2026 (Tue) 33.42 33.42 33.281 33.4049 668
5th Jan 2026 (Mon) 33.15 33.15 33.10 33.10 101
2nd Jan 2026 (Fri) 32.74 32.74 32.74 32.7485 139
1st Jan 2026 (Thu) 31.84 31.84 31.84 31.84 0
31st Dec 2025 (Wed) 31.84 31.84 31.84 31.84 0
30th Dec 2025 (Tue) 31.875 31.9696 31.875 31.9696 100
29th Dec 2025 (Mon) 31.875 31.875 31.85 31.885 373
26th Dec 2025 (Fri) 31.90 31.90 31.90 31.8703 284
25th Dec 2025 (Thu) 31.69 31.69 31.62 31.62 0
24th Dec 2025 (Wed) 31.69 31.69 31.62 31.62 0
23rd Dec 2025 (Tue) 31.69 31.69 31.69 31.712 100
22nd Dec 2025 (Mon) 31.51 31.51 31.51 31.51 106
19th Dec 2025 (Fri) 31.51 31.54 31.51 31.478 300
18th Dec 2025 (Thu) 31.64 31.64 31.64 31.522 316
17th Dec 2025 (Wed) 31.349 31.349 31.09 31.09 297
16th Dec 2025 (Tue) 31.709 31.709 31.44 31.44 108
15th Dec 2025 (Mon) 31.709 31.709 31.6715 31.6715 34
12th Dec 2025 (Fri) 31.709 31.709 31.709 31.75 457
11th Dec 2025 (Thu) 31.90 31.90 31.90 31.90 0
10th Dec 2025 (Wed) 31.90 32.1148 31.90 32.1148 0
9th Dec 2025 (Tue) 31.90 31.90 31.90 31.722 115
8th Dec 2025 (Mon) 31.79 31.85 31.76 31.78 400
FTSE 100 Latest
Value10,369.75
Change60.53