XEML
Xtrackers Europe Market Leaders ETF
stockBATSETF
InactiveDec 31, 1969 7:00:00 PM EST
0.00USD0.000%(0.00)11
XEML Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 24.19 | 24.19 | 24.19 | 24.19 | +0.847% | 11 | 0.000% |
| 2026-10-01 | 23.99 | 23.99 | 23.99 | 23.99 | -1.305% | 8 | +0.847% |
| 2026-09-30 | 24.30 | 24.30 | 24.30 | 24.30 | -1.032% | 14 | -0.469% |
| 2026-09-29 | 24.56 | 24.56 | 24.56 | 24.56 | -0.734% | 85 | -1.497% |
| 2026-09-28 | 24.74 | 24.74 | 24.74 | 24.74 | -0.073% | 12 | -2.219% |
| 2026-09-25 | 24.76 | 24.76 | 24.76 | 24.76 | +0.298% | 12 | -2.291% |
| 2026-09-24 | 24.68 | 24.68 | 24.68 | 24.68 | +0.159% | 13 | -2.000% |
| 2026-09-23 | 24.64 | 24.64 | 24.64 | 24.64 | -1.470% | 10 | -1.844% |
| 2026-09-22 | 25.01 | 25.01 | 25.01 | 25.01 | +0.568% | 11 | -3.287% |
| 2026-09-21 | 24.87 | 24.87 | 24.87 | 24.87 | +1.027% | 8 | -2.737% |
| 2026-09-18 | 24.62 | 24.62 | 24.62 | 24.62 | -1.209% | 37 | -1.739% |
| 2026-09-17 | 24.92 | 24.92 | 24.92 | 24.92 | +0.504% | 9 | -2.926% |
| 2026-09-16 | 24.79 | 24.79 | 24.79 | 24.79 | +0.029% | 9 | -2.437% |
| 2026-09-15 | 24.79 | 24.79 | 24.79 | 24.79 | -0.717% | 8 | -2.409% |
| 2026-09-14 | 24.97 | 24.97 | 24.97 | 24.97 | -0.048% | 8 | -3.109% |
| 2026-09-11 | 24.98 | 24.98 | 24.98 | 24.98 | +0.366% | 8 | -3.155% |
| 2026-09-10 | 24.99 | 24.99 | 24.89 | 24.89 | -0.912% | 208 | -2.800% |
| 2026-09-09 | 25.12 | 25.12 | 25.12 | 25.12 | -1.504% | 33 | -3.687% |
| 2026-09-08 | 25.50 | 25.50 | 25.50 | 25.50 | -1.198% | 8 | -5.135% |
| 2026-09-04 | 25.81 | 25.81 | 25.81 | 25.81 | -0.170% | 8 | -6.271% |
| 2026-09-03 | 25.85 | 25.85 | 25.85 | 25.85 | +0.227% | 8 | -6.430% |
| 2026-09-02 | 25.79 | 25.79 | 25.79 | 25.79 | +0.095% | 8 | -6.218% |
| 2026-09-01 | 25.77 | 25.77 | 25.77 | 25.77 | -1.124% | 9 | -6.129% |
| 2026-08-31 | 26.06 | 26.06 | 26.06 | 26.06 | -0.830% | 8 | -7.184% |
| 2026-08-28 | 26.28 | 26.28 | 26.28 | 26.28 | +0.003% | 34 | -7.955% |
| 2026-08-27 | 26.28 | 26.28 | 26.28 | 26.28 | -0.950% | 8 | -7.952% |
| 2026-08-26 | 26.53 | 26.53 | 26.53 | 26.53 | -0.631% | 33 | -8.826% |
| 2026-08-25 | 26.62 | 26.70 | 26.62 | 26.70 | +0.542% | 208 | -9.401% |
| 2026-08-24 | 26.56 | 26.56 | 26.56 | 26.56 | -0.181% | 8 | -8.911% |
| 2026-08-21 | 26.60 | 26.60 | 26.60 | 26.60 | +0.677% | 33 | -9.075% |
| 2026-08-20 | 26.42 | 26.42 | 26.42 | 26.42 | -0.647% | 33 | -8.459% |
| 2026-08-19 | 26.60 | 26.60 | 26.60 | 26.60 | +1.484% | 8 | -9.051% |
| 2026-08-18 | 26.18 | 26.21 | 26.18 | 26.21 | +0.061% | 389 | -7.702% |
| 2026-08-17 | 26.19 | 26.19 | 26.19 | 26.19 | -0.600% | 58 | -7.645% |
| 2026-08-14 | 26.35 | 26.35 | 26.35 | 26.35 | -0.682% | 108 | -8.199% |
| 2026-08-13 | 26.55 | 26.55 | 26.53 | 26.53 | +0.282% | 428 | -8.825% |
| 2026-08-12 | 26.46 | 26.46 | 26.46 | 26.46 | -0.960% | 8 | -8.568% |
| 2026-08-11 | 26.71 | 26.71 | 26.71 | 26.71 | -0.181% | 9 | -9.446% |
| 2026-08-10 | 26.76 | 26.76 | 26.76 | 26.76 | -0.363% | 9 | -9.610% |
| 2026-08-07 | 26.86 | 26.86 | 26.86 | 26.86 | +1.007% | 8 | -9.939% |
| 2026-08-06 | 26.59 | 26.59 | 26.59 | 26.59 | +0.244% | 8 | -9.032% |
| 2026-08-05 | 26.53 | 26.53 | 26.53 | 26.53 | +0.082% | 12 | -8.810% |
| 2026-08-04 | 26.50 | 26.50 | 26.50 | 26.50 | +0.768% | 8 | -8.736% |
| 2026-08-03 | 26.30 | 26.30 | 26.30 | 26.30 | +0.897% | 8 | -8.035% |
| 2026-07-31 | 26.07 | 26.07 | 26.07 | 26.07 | -0.477% | 8 | -7.209% |
| 2026-07-30 | 26.19 | 26.19 | 26.19 | 26.19 | +1.546% | 8 | -7.652% |
| 2026-07-29 | 25.80 | 25.80 | 25.80 | 25.80 | -0.558% | 8 | -6.224% |
| 2026-07-28 | 25.94 | 25.94 | 25.94 | 25.94 | +1.469% | 20 | -6.748% |
| 2026-07-27 | 25.56 | 25.56 | 25.56 | 25.56 | +0.687% | 8 | -5.378% |
| 2026-07-24 | 25.39 | 25.39 | 25.39 | 25.39 | +1.074% | 8 | -4.728% |
| 2026-07-23 | 25.12 | 25.12 | 25.12 | 25.12 | -1.525% | 8 | -3.705% |
| 2026-07-22 | 25.51 | 25.51 | 25.51 | 25.51 | -0.078% | 8 | -5.173% |
| 2026-07-21 | 25.53 | 25.53 | 25.53 | 25.53 | +0.729% | 8 | -5.247% |
| 2026-07-20 | 25.34 | 25.34 | 25.34 | 25.34 | -1.283% | 9 | -4.556% |
| 2026-07-17 | 25.67 | 25.67 | 25.67 | 25.67 | -0.131% | 8 | -5.781% |
| 2026-07-16 | 25.71 | 25.71 | 25.71 | 25.71 | -0.016% | 8 | -5.905% |
| 2026-07-15 | 25.71 | 25.71 | 25.71 | 25.71 | +1.453% | 9 | -5.920% |
| 2026-07-14 | 25.34 | 25.34 | 25.34 | 25.34 | -0.156% | 8 | -4.553% |
| 2026-07-13 | 25.38 | 25.38 | 25.38 | 25.38 | -0.874% | 8 | -4.702% |
| 2026-07-10 | 25.61 | 25.61 | 25.61 | 25.61 | -0.084% | 8 | -5.534% |
| 2026-07-09 | 25.63 | 25.63 | 25.63 | 25.63 | +0.404% | 8 | -5.614% |
| 2026-07-08 | 25.53 | 25.53 | 25.53 | 25.53 | -1.206% | 9 | -5.233% |
| 2026-07-07 | 25.84 | 25.84 | 25.84 | 25.84 | -0.589% | 8 | -6.376% |
| 2026-07-06 | 25.99 | 25.99 | 25.99 | 25.99 | -0.315% | 9 | -6.927% |
| 2026-07-02 | 26.07 | 26.07 | 26.07 | 26.07 | +2.131% | 8 | -7.220% |
| 2026-07-01 | 25.53 | 25.53 | 25.53 | 25.53 | -0.979% | 0.6092 | -5.243% |
| 2026-06-30 | 25.78 | 25.78 | 25.78 | 25.78 | -0.132% | 6 | -6.170% |
| 2026-06-29 | 25.81 | 25.81 | 25.81 | 25.81 | +0.751% | 11 | -6.294% |
| 2026-06-26 | 25.62 | 25.62 | 25.62 | 25.62 | -0.271% | 12 | -5.590% |
| 2026-06-25 | 25.69 | 25.69 | 25.69 | 25.69 | +0.949% | 1 | -5.846% |
| 2026-06-24 | 25.45 | 25.45 | 25.45 | 25.45 | +0.638% | 0 | -4.952% |
| 2026-06-23 | 25.29 | 25.29 | 25.29 | 25.29 | -0.602% | 4 | -4.345% |
| 2026-06-22 | 25.44 | 25.44 | 25.44 | 25.44 | -1.010% | 1 | -4.921% |
| 2026-06-18 | 25.70 | 25.70 | 25.70 | 25.70 | -1.465% | 0 | -5.882% |
| 2026-06-17 | 26.08 | 26.08 | 26.08 | 26.08 | -0.995% | 0 | -7.261% |
| 2026-06-16 | 26.35 | 26.35 | 26.35 | 26.35 | +0.207% | 0 | -8.184% |
| 2026-06-15 | 26.29 | 26.29 | 26.29 | 26.29 | +0.211% | 0 | -7.993% |
| 2026-06-12 | 26.24 | 26.24 | 26.24 | 26.24 | -0.139% | 18 | -7.799% |
| 2026-06-11 | 26.27 | 26.27 | 26.27 | 26.27 | +3.245% | 0 | -7.928% |
| 2026-06-10 | 25.45 | 25.45 | 25.45 | 25.45 | -1.093% | 0 | -4.940% |
| 2026-06-09 | 25.73 | 25.73 | 25.73 | 25.73 | +1.045% | 0 | -5.979% |
| 2026-06-08 | 25.46 | 25.46 | 25.46 | 25.46 | -0.090% | 0 | -4.996% |
| 2026-06-05 | 25.48 | 25.48 | 25.48 | 25.48 | -1.834% | 0 | -5.082% |
| 2026-06-04 | 25.96 | 25.96 | 25.96 | 25.96 | +1.987% | 0 | -6.823% |
| 2026-06-03 | 25.45 | 25.45 | 25.45 | 25.45 | -1.026% | 2 | -4.972% |
| 2026-06-02 | 25.72 | 25.72 | 25.72 | 25.72 | +0.030% | 0 | -5.946% |
| 2026-06-01 | 25.71 | 25.71 | 25.71 | 25.71 | -0.807% | 0 | -5.918% |
| 2026-05-29 | 25.92 | 25.92 | 25.92 | 25.92 | -0.064% | 0 | -6.678% |
| 2026-05-28 | 25.94 | 25.94 | 25.94 | 25.94 | -0.134% | 0 | -6.737% |
| 2026-05-27 | 25.97 | 25.97 | 25.97 | 25.97 | +0.572% | 0 | -6.862% |
| 2026-05-26 | 25.82 | 25.82 | 25.82 | 25.82 | +0.987% | 21 | -6.330% |
| 2026-05-22 | 25.57 | 25.57 | 25.57 | 25.57 | -0.320% | 0 | -5.405% |
| 2026-05-21 | 25.65 | 25.65 | 25.65 | 25.65 | +0.379% | 0 | -5.708% |
| 2026-05-20 | 25.56 | 25.56 | 25.56 | 25.56 | +2.025% | 0 | -5.350% |
| 2026-05-19 | 25.05 | 25.05 | 25.05 | 25.05 | -0.547% | 0 | -3.433% |
| 2026-05-18 | 25.19 | 25.19 | 25.19 | 25.19 | +1.220% | 0 | -3.962% |
| 2026-05-15 | 24.88 | 24.88 | 24.88 | 24.88 | -1.713% | 0 | -2.789% |
| 2026-05-14 | 25.32 | 25.32 | 25.32 | 25.32 | -0.429% | 0 | -4.455% |
| 2026-05-13 | 25.43 | 25.43 | 25.43 | 25.43 | +0.510% | 1 | -4.865% |
| 2026-05-12 | 25.30 | 25.30 | 25.30 | 25.30 | -0.383% | 0 | -4.380% |
| 2026-05-11 | 25.39 | 25.39 | 25.39 | 25.39 | -0.993% | 1 | -4.746% |
| 2026-05-08 | 25.65 | 25.65 | 25.65 | 25.65 | +0.621% | 2 | -5.691% |
| 2026-05-07 | 25.49 | 25.49 | 25.49 | 25.49 | -1.948% | 0 | -5.106% |
| 2026-05-06 | 26.00 | 26.00 | 26.00 | 26.00 | +3.278% | 0 | -6.954% |
| 2026-05-05 | 25.17 | 25.17 | 25.17 | 25.17 | +1.672% | 0 | -3.904% |
| 2026-05-04 | 24.76 | 24.76 | 24.76 | 24.76 | -2.254% | 3 | -2.298% |
| 2026-05-01 | 25.33 | 25.33 | 25.33 | 25.33 | +0.164% | 0 | -4.500% |
| 2026-04-30 | 25.29 | 25.29 | 25.29 | 25.29 | +2.452% | 0 | -4.344% |
| 2026-04-29 | 24.68 | 24.68 | 24.68 | 24.68 | -1.686% | 0 | -1.998% |
| 2026-04-28 | 25.11 | 25.11 | 25.11 | 25.11 | -0.715% | 1 | -3.651% |
| 2026-04-27 | 25.29 | 25.29 | 25.29 | 25.29 | -0.747% | 2 | -4.340% |
| 2026-04-24 | 25.48 | 25.48 | 25.48 | 25.48 | +0.914% | 0 | -5.055% |
| 2026-04-23 | 25.25 | 25.25 | 25.25 | 25.25 | -0.427% | 1 | -4.187% |
| 2026-04-22 | 25.35 | 25.35 | 25.35 | 25.35 | -0.130% | 3 | -4.596% |
| 2026-04-21 | 25.39 | 25.39 | 25.39 | 25.39 | -2.314% | 5 | -4.720% |
| 2026-04-20 | 25.99 | 25.99 | 25.99 | 25.99 | -0.698% | 2 | -6.926% |
| 2026-04-17 | 26.17 | 26.17 | 26.17 | 26.17 | +2.248% | 0 | -7.575% |
| 2026-04-16 | 25.60 | 25.60 | 25.60 | 25.60 | -0.588% | 1 | -5.497% |
| 2026-04-15 | 25.75 | 25.75 | 25.75 | 25.75 | -0.591% | 0 | -6.053% |
| 2026-04-14 | 25.90 | 25.90 | 25.90 | 25.90 | +1.130% | 0 | -6.608% |
| 2026-04-13 | 25.61 | 25.61 | 25.61 | 25.61 | +0.080% | 0 | -5.553% |
| 2026-04-10 | 25.59 | 25.59 | 25.59 | 25.59 | +0.065% | 0 | -5.477% |
| 2026-04-09 | 25.57 | 25.57 | 25.57 | 25.57 | +0.017% | 0 | -5.416% |
| 2026-04-08 | 25.57 | 25.57 | 25.57 | 25.57 | +4.098% | 1 | -5.399% |
| 2026-04-07 | 24.56 | 24.56 | 24.56 | 24.56 | -0.456% | 22 | -1.522% |
| 2026-04-06 | 24.68 | 24.68 | 24.68 | 24.68 | +0.464% | 100 | -1.971% |
| 2026-04-02 | 24.56 | 24.56 | 24.56 | 24.56 | -0.588% | 22 | -1.516% |
| 2026-04-01 | 24.71 | 24.71 | 24.71 | 24.71 | +0.973% | 3 | -2.096% |
| 2026-03-31 | 24.47 | 24.47 | 24.47 | 24.47 | +2.898% | 2 | -1.143% |
| 2026-03-30 | 23.78 | 23.78 | 23.78 | 23.78 | +0.319% | 1 | +1.722% |
| 2026-03-27 | 23.70 | 23.70 | 23.70 | 23.70 | -0.888% | 1 | +2.047% |
| 2026-03-26 | 23.92 | 23.92 | 23.92 | 23.92 | -1.693% | 1 | +1.141% |
| 2026-03-25 | 24.33 | 24.33 | 24.33 | 24.33 | +1.064% | 10 | -0.572% |
| 2026-03-24 | 24.07 | 24.07 | 24.07 | 24.07 | -0.446% | 0 | +0.486% |
| 2026-03-23 | 24.18 | 24.18 | 24.18 | 24.18 | +2.215% | 15 | +0.038% |
| 2026-03-20 | 23.72 | 23.72 | 23.66 | 23.66 | -2.935% | 1,011 | +2.254% |
| 2026-03-19 | 24.37 | 24.37 | 24.37 | 24.37 | -0.074% | 0 | -0.747% |
| 2026-03-18 | 24.39 | 24.39 | 24.39 | 24.39 | -2.240% | 0 | -0.820% |
| 2026-03-17 | 24.95 | 24.95 | 24.95 | 24.95 | +0.135% | 0 | -3.042% |
| 2026-03-16 | 24.91 | 24.91 | 24.91 | 24.91 | +1.346% | 0 | -2.911% |
| 2026-03-13 | 24.78 | 24.80 | 24.58 | 24.58 | -1.523% | 244 | -1.604% |
| 2026-03-12 | 24.96 | 24.96 | 24.96 | 24.96 | -1.236% | 0 | -3.103% |
| 2026-03-11 | 25.28 | 25.28 | 25.28 | 25.28 | +0.047% | 0 | -4.300% |
| 2026-03-10 | 25.26 | 25.26 | 25.26 | 25.26 | -0.364% | 0 | -4.255% |
| 2026-03-09 | 25.36 | 25.36 | 25.36 | 25.36 | +0.123% | 0 | -4.604% |
| 2026-03-06 | 25.33 | 25.33 | 25.33 | 25.33 | -0.642% | 6 | -4.487% |
| 2026-03-05 | 25.33 | 25.49 | 25.33 | 25.49 | -2.141% | 226 | -5.100% |
| 2026-03-04 | 26.05 | 26.05 | 26.05 | 26.05 | +1.025% | 6 | -7.131% |
| 2026-03-03 | 25.78 | 25.78 | 25.78 | 25.78 | -2.933% | 46 | -6.179% |
| 2026-03-02 | 26.60 | 26.65 | 26.56 | 26.56 | -2.741% | 467 | -8.931% |
| 2026-02-27 | 27.31 | 27.31 | 27.31 | 27.31 | -0.240% | 42 | -11.427% |
| 2026-02-26 | 27.38 | 27.38 | 27.38 | 27.38 | +0.193% | 0 | -11.640% |
| 2026-02-25 | 27.32 | 27.32 | 27.32 | 27.32 | +0.040% | 0 | -11.470% |
| 2026-02-24 | 27.31 | 27.31 | 27.31 | 27.31 | +0.509% | 65 | -11.434% |
| 2026-02-23 | 27.17 | 27.17 | 27.17 | 27.17 | -0.724% | 0 | -10.984% |
| 2026-02-20 | 27.37 | 27.37 | 27.37 | 27.37 | +0.683% | 2 | -11.628% |
| 2026-02-19 | 27.19 | 27.19 | 27.19 | 27.19 | -0.193% | 39 | -11.025% |
| 2026-02-18 | 27.24 | 27.24 | 27.24 | 27.24 | -0.209% | 0 | -11.196% |
| 2026-02-17 | 27.30 | 27.30 | 27.30 | 27.30 | +0.823% | 0 | -11.382% |
| 2026-02-13 | 27.07 | 27.07 | 27.07 | 27.07 | +0.520% | 40 | -10.652% |
| 2026-02-12 | 26.93 | 26.93 | 26.93 | 26.93 | -0.548% | 52 | -10.188% |
| 2026-02-11 | 27.08 | 27.08 | 27.08 | 27.08 | +0.810% | 0 | -10.680% |
| 2026-02-10 | 26.86 | 26.86 | 26.86 | 26.86 | -0.247% | 128 | -9.956% |
| 2026-02-09 | 26.93 | 26.93 | 26.93 | 26.93 | +0.991% | 0 | -10.178% |
| 2026-02-06 | 26.67 | 26.67 | 26.67 | 26.67 | +2.252% | 0 | -9.288% |
| 2026-02-05 | 26.08 | 26.08 | 26.08 | 26.08 | -0.543% | 0 | -7.245% |
| 2026-02-04 | 26.22 | 26.22 | 26.22 | 26.22 | +0.998% | 0 | -7.748% |
| 2026-02-03 | 26.07 | 26.30 | 25.84 | 25.96 | -1.042% | 10,604 | -6.827% |
| 2026-02-02 | 26.24 | 26.24 | 26.24 | 26.24 | +0.855% | 3 | -7.799% |
| 2026-01-30 | 26.05 | 26.05 | 26.01 | 26.01 | -0.468% | 100 | -7.010% |
| 2026-01-29 | 26.14 | 26.14 | 26.14 | 26.14 | +0.894% | 3 | -7.445% |
| 2026-01-28 | 25.90 | 25.90 | 25.90 | 25.90 | -1.873% | 0 | -6.617% |
| 2026-01-27 | 26.33 | 26.40 | 26.33 | 26.40 | +1.391% | 200 | -8.365% |
| 2026-01-26 | 26.04 | 26.04 | 26.04 | 26.04 | +0.714% | 0 | -7.091% |
| 2026-01-23 | 25.85 | 25.85 | 25.85 | 25.85 | +0.753% | 22 | -6.428% |
| 2026-01-22 | 25.66 | 25.66 | 25.66 | 25.66 | +0.558% | 10 | -5.724% |
| 2026-01-21 | 25.52 | 25.52 | 25.52 | 25.52 | +0.908% | 13 | -5.198% |
| 2026-01-20 | 25.29 | 25.29 | 25.29 | 25.29 | -1.388% | 2 | -4.337% |
| 2026-01-16 | 25.64 | 25.64 | 25.64 | 25.64 | +0.008% | 0 | -5.665% |
| 2026-01-15 | 25.61 | 25.64 | 25.61 | 25.64 | -0.656% | 200 | -5.657% |
| 2026-01-14 | 25.81 | 25.81 | 25.81 | 25.81 | -0.000% | 0 | -6.276% |
| 2026-01-13 | 25.81 | 25.81 | 25.81 | 25.81 | -0.780% | 0 | -6.276% |
| 2026-01-12 | 26.01 | 26.01 | 26.01 | 26.01 | +0.511% | 6 | -7.007% |
| 2026-01-09 | 25.88 | 25.88 | 25.88 | 25.88 | +1.172% | 1 | -6.532% |
| 2026-01-08 | 25.58 | 25.58 | 25.58 | 25.58 | -0.160% | 0 | -5.437% |
| 2026-01-07 | 25.62 | 25.62 | 25.62 | 25.62 | -0.102% | 6 | -5.588% |
| 2026-01-06 | 25.65 | 25.65 | 25.65 | 25.65 | +0.670% | 4 | -5.684% |
| 2026-01-05 | 25.48 | 25.48 | 25.48 | 25.48 | +0.600% | 2 | -5.052% |
| 2026-01-02 | 25.32 | 25.32 | 25.32 | 25.32 | +0.746% | 1 | -4.482% |
| 2025-12-31 | 25.14 | 25.14 | 25.14 | 25.14 | -0.566% | 5 | -3.770% |
| 2025-12-30 | 25.33 | 25.33 | 25.28 | 25.28 | +0.066% | 306 | -4.315% |
| 2025-12-29 | 25.26 | 25.26 | 25.26 | 25.26 | -0.100% | 1 | -4.252% |
| 2025-12-26 | 25.29 | 25.29 | 25.29 | 25.29 | +0.153% | 0 | -4.347% |
| 2025-12-24 | 25.25 | 25.25 | 25.25 | 25.25 | +0.023% | 3 | -4.201% |
| 2025-12-23 | 25.24 | 25.24 | 25.24 | 25.24 | 0.000% | 0 | -4.178% |