Unlock stock picks and a broker-level newsfeed that powers Wall Street.

LSE - Delayed Quote USD

Xtrackers MSCI Emerging Markets ex China UCITS ETF 1C (XDEG.L)

99.29
+0.76
+(0.77%)
At close: April 16 at 9:53:17 AM GMT+1
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202598.7098.7098.7098.7098.70-
Apr 16, 202598.0798.0798.0698.5098.50439
Apr 15, 202598.3098.3098.3098.5398.53182
Apr 14, 202597.8597.8597.8597.8597.85-
Apr 11, 202596.6996.6996.6996.2696.2610
Apr 10, 202595.1095.1095.1095.1095.10-
Apr 9, 202589.9489.9489.9489.9489.94-
Apr 8, 202592.7792.9092.7792.5492.54134
Apr 7, 202590.5590.8090.4390.4090.40759
Apr 4, 202596.9796.9796.2493.7293.721,551
Apr 3, 202598.5298.5297.9297.9297.92515
Apr 2, 202599.8599.8599.8599.9899.98100
Apr 1, 2025100.20100.2099.8499.9999.99115
Mar 31, 202599.0899.0899.0899.0899.08-
Mar 28, 202599.7399.7399.7399.7399.73-
Mar 27, 2025101.75101.75101.75101.75101.75-
Mar 26, 2025101.84101.84101.84101.84101.84-
Mar 25, 2025102.44102.44102.44102.41102.41116
Mar 24, 2025102.52102.52102.52102.52102.52-
Mar 21, 2025101.42101.42101.42101.42101.42-
Mar 20, 2025101.86101.86101.44101.34101.34591
Mar 19, 2025101.28101.28101.00101.23101.23104
Mar 18, 2025101.42101.42101.02101.37101.37973
Mar 17, 2025100.22100.80100.22100.98100.98590
Mar 14, 202599.9799.9799.9799.9799.97-
Mar 13, 202598.7498.7498.5098.9298.921,120
Mar 12, 202599.3099.3099.3099.3099.30-
Mar 11, 202598.0098.0098.0098.0098.00-
Mar 10, 202599.3299.3299.3298.3998.391
Mar 7, 2025100.54100.5499.9499.9499.9441
Mar 6, 2025100.54100.54100.02100.21100.21658
Mar 5, 202599.7399.7399.7099.6799.67240
Mar 4, 202598.4998.4998.4997.4597.45120
Mar 3, 202598.8199.0298.6899.0799.07562
Feb 28, 202598.3998.3998.3998.3998.39-
Feb 27, 2025100.70100.70100.66100.53100.53328
Feb 26, 2025102.54102.54102.44102.42102.42216
Feb 25, 2025101.44101.44101.44101.44101.44-
Feb 24, 2025102.52102.52102.00102.16102.16386
Feb 21, 2025103.84103.84103.62103.54103.54421
Feb 20, 2025103.92103.92103.92103.56103.565
Feb 19, 2025103.49103.49103.49103.49103.49-
Feb 18, 2025103.42103.42103.40103.45103.4555
Feb 17, 2025102.94102.94102.94103.13103.1374
Feb 14, 2025102.76102.76102.26102.62102.62227
Feb 13, 2025102.94102.94102.94102.94102.94-
Feb 12, 2025103.08103.08101.90101.94101.94370
Feb 11, 2025102.42102.42102.42102.46102.46120
Feb 10, 2025101.88102.90101.88102.10102.101,002
Feb 7, 2025103.18103.18103.18102.61102.6110
Feb 6, 2025102.60102.78102.60102.76102.76297
Feb 5, 2025102.42102.42102.42102.84102.84120
Feb 4, 2025102.06102.06102.06102.54102.5430
Feb 3, 2025100.46101.52100.46101.34101.34238
Jan 31, 2025102.62102.90102.58102.86102.861,515
Jan 30, 2025101.96101.96101.78102.20102.201,001
Jan 29, 2025101.48101.64101.48101.20101.20452
Jan 28, 2025100.06100.4699.88100.42100.42986
Jan 27, 2025100.36100.6099.98100.11100.113,197
Jan 24, 2025104.08104.08104.08103.22103.22139
Jan 23, 2025103.10103.14103.10103.22103.2228
Jan 22, 2025103.05103.05103.05103.05103.05-
Jan 21, 2025102.08102.08102.08102.37102.3785
Jan 20, 2025101.62102.66101.62102.54102.54360
Jan 17, 2025101.50101.50101.50101.82101.82323
Jan 16, 2025102.08102.08101.30101.43101.433,143
Jan 15, 2025100.00100.92100.00100.85100.852,887
Jan 14, 202599.7399.7399.4299.4999.491,317
Jan 13, 202598.5098.6298.5098.5498.541,292
Jan 10, 202599.5999.5999.5999.5999.59-
Jan 9, 2025101.08101.08101.08101.02101.024
Jan 8, 2025100.92101.62100.92100.95100.95132
Jan 7, 2025102.84102.86102.76102.76102.76249
Jan 6, 2025101.46102.38101.46102.35102.35295
Jan 3, 2025100.85100.85100.85100.85100.85-
Jan 2, 2025100.32100.58100.32100.13100.13240
Dec 31, 2024100.14100.14100.1499.9699.96120
Dec 30, 202499.8099.8099.8099.8099.80-
Dec 27, 2024100.23100.23100.23100.23100.23-
Dec 24, 2024100.93100.93100.93100.93100.93-
Dec 23, 2024101.32101.34101.06101.00101.00271
Dec 20, 202499.5399.8999.41100.67100.671,117
Dec 19, 2024101.03101.03101.03101.03101.03-
Dec 18, 2024102.72102.72102.72102.72102.72-
Dec 17, 2024102.44102.46102.42102.72102.72342
Dec 16, 2024104.10104.10104.10103.88103.88120
Dec 13, 2024103.62103.62103.62103.74103.7496
Dec 12, 2024103.74103.74103.74103.64103.6495
Dec 11, 2024103.96103.96103.96103.96103.96-
Dec 10, 2024103.74103.74103.74103.49103.4910
Dec 9, 2024103.56103.76103.46103.75103.75441
Dec 6, 2024104.22104.22104.00103.81103.81143
Dec 5, 2024103.96103.96103.96104.23104.231
Dec 4, 2024103.80103.80103.20103.32103.32342
Dec 3, 2024102.52102.52102.52102.52102.52-
Dec 2, 2024102.28102.50102.28102.30102.30322
Nov 29, 2024102.21102.21102.21102.21102.21-
Nov 28, 2024101.84102.00101.76101.66101.66442
Nov 27, 2024102.24102.24101.60101.55101.551,320
Nov 26, 2024102.72102.80102.72103.05103.05125
Nov 25, 2024103.30103.72103.30103.25103.25130
Nov 22, 2024103.08103.26102.46103.20103.202,402
Nov 21, 2024102.52102.52102.52102.51102.51120
Nov 20, 2024103.28103.28102.84102.03102.0320
Nov 19, 2024102.68103.08102.68103.18103.18614
Nov 18, 2024102.37102.37102.37102.37102.37-
Nov 15, 2024102.12102.12102.06102.06102.062
Nov 14, 2024102.11102.11102.11102.11102.11-
Nov 13, 2024102.60103.02102.04102.18102.181,015
Nov 12, 2024103.28103.28103.28102.97102.97188
Nov 11, 2024105.78105.80105.78104.43104.43201
Nov 8, 2024105.43105.43105.43105.43105.43-
Nov 7, 2024106.30106.30106.30106.30106.30-
Nov 6, 2024105.62105.86104.74104.71104.713,658
Nov 5, 2024106.62106.62106.62106.16106.161
Nov 4, 2024105.98105.98105.92105.91105.91240
Nov 1, 2024105.79105.79105.79105.79105.79-
Oct 31, 2024104.58104.58104.58104.58104.58-
Oct 30, 2024105.57105.57105.57105.57105.57-
Oct 29, 2024106.44106.44106.44106.44106.44-
Oct 28, 2024106.65106.65106.65106.65106.65-
Oct 25, 2024106.60106.60106.60107.09107.09120
Oct 24, 2024106.63106.63106.63106.63106.63-
Oct 23, 2024106.84106.84106.84106.65106.65120
Oct 22, 2024107.66107.66107.64107.27107.27277
Oct 21, 2024108.46108.46108.46108.17108.1791
Oct 18, 2024109.20109.20109.20109.03109.03120
Oct 17, 2024108.76109.00108.74109.35109.35834
Oct 16, 2024108.35108.35108.35108.35108.35-
Oct 15, 2024109.00109.06109.00108.06108.06304
Oct 14, 2024108.63108.63108.63108.63108.63-
Oct 11, 2024108.86108.86108.86108.34108.345
Oct 10, 2024107.71107.71107.71107.71107.71-
Oct 9, 2024107.84107.90107.84108.17108.17141
Oct 8, 2024107.70107.78107.68107.82107.82729
Oct 7, 2024107.10107.10107.10107.10107.10-
Oct 4, 2024107.42107.42107.42107.42107.42-
Oct 3, 2024108.06108.06107.72107.60107.60105
Oct 2, 2024108.44108.44108.44108.53108.53130
Oct 1, 2024109.58109.58109.54108.17108.17360
Sep 30, 2024110.78110.78109.38109.34109.34832
Sep 27, 2024111.64111.64111.64111.52111.52120
Sep 26, 2024111.62112.32111.62112.11112.11875
Sep 25, 2024110.64110.64110.64110.64110.64-
Sep 24, 2024109.56110.28109.56110.42110.42480
Sep 23, 2024108.80109.10108.80108.92108.92600
Sep 20, 2024109.04109.04108.42108.17108.17717
Sep 19, 2024108.60108.60108.60108.60108.60-
Sep 18, 2024107.16107.16107.16107.16107.16-
Sep 17, 2024107.72107.72107.72107.59107.5993
Sep 16, 2024107.16107.16107.16107.16107.16-
Sep 13, 2024107.14107.14107.14107.14107.14-
Sep 12, 2024105.86105.86105.86105.86105.86-
Sep 11, 2024104.16104.18103.64104.05104.052,458
Sep 10, 2024104.36104.68104.24104.16104.16230
Sep 9, 2024104.42104.42104.42104.80104.80106
Sep 6, 2024105.52106.16104.66104.17104.171,378
Sep 5, 2024105.50106.02105.50105.52105.52240
Sep 4, 2024104.86105.74104.86105.74105.74209
Sep 3, 2024107.00107.00106.74106.17106.17240
Sep 2, 2024107.47107.47107.47107.47107.47-
Aug 30, 2024107.74107.86107.58107.58107.581,007
Aug 29, 2024108.78108.86107.68108.12108.12445
Aug 28, 2024109.20109.26109.04108.14108.14360
Aug 27, 2024108.44108.44108.44108.37108.3720
Aug 23, 2024108.14108.84108.14108.66108.66383
Aug 22, 2024107.84107.84107.84107.77107.77120
Aug 21, 2024108.35108.35108.35108.35108.35-
Aug 20, 2024108.11108.11108.11108.11108.11-
Aug 19, 2024108.12108.28108.12108.31108.31240
Aug 16, 2024107.38107.38107.36107.28107.28360
Aug 15, 2024106.08106.48106.08106.48106.486
Aug 14, 2024105.28105.56105.22105.56105.56187
Aug 13, 2024104.89104.89104.89104.89104.89-
Aug 12, 2024104.78104.78104.32104.33104.33232
Aug 9, 2024104.54104.54103.42103.93103.931,056
Aug 8, 2024102.50102.50102.46103.06103.06314
Aug 7, 2024101.94102.06101.92102.86102.86513
Aug 6, 2024100.10100.10100.10100.10100.10-
Aug 5, 202498.6398.6398.6399.4099.40929
Aug 2, 2024103.03103.03103.03103.03103.03-
Aug 1, 2024106.31106.31106.31106.31106.31-
Jul 31, 2024106.26106.26106.26106.88106.882
Jul 30, 2024105.08105.08105.08105.08105.08-
Jul 29, 2024105.40105.40105.40105.05105.05120
Jul 26, 2024104.94104.94104.94105.12105.12120
Jul 25, 2024104.26104.26104.10104.82104.822,529
Jul 24, 2024105.96106.16105.52105.53105.53391
Jul 23, 2024106.40106.40106.12106.45106.45360
Jul 22, 2024106.62106.62106.62106.62106.62-
Jul 19, 2024106.14106.14106.14106.14106.1418
Jul 18, 2024107.46107.46107.46107.46107.46-
Jul 17, 2024108.30108.30108.30108.30108.30-
Jul 16, 2024110.32110.32110.32109.81109.817
Jul 15, 2024109.76109.76109.76109.76109.76-
Jul 12, 2024110.71110.71110.71110.71110.71-
Jul 11, 2024110.92110.94110.92110.26110.26120
Jul 10, 2024108.48108.72108.28109.05109.05455
Jul 9, 2024108.14108.14108.00108.32108.32480
Jul 8, 2024108.68108.76108.44108.52108.52480
Jul 5, 2024108.01108.01108.01108.01108.01-
Jul 4, 2024107.90107.90107.90107.90107.90-
Jul 3, 2024106.52106.52106.52107.60107.60120
Jul 2, 2024104.68104.68104.60105.71105.71240
Jul 1, 2024105.54105.54105.54105.54105.54-
Jun 28, 2024105.96105.96105.62105.62105.62160
Jun 27, 2024105.70105.74105.70105.45105.45240
Jun 26, 2024105.00105.00105.00105.00105.00-
Jun 25, 2024105.08105.08105.06104.94104.94195
Jun 24, 2024106.30106.30106.30106.44106.4475
Jun 21, 2024106.02106.02106.02105.76105.76120
Jun 20, 2024105.94105.94105.94105.94105.9423
Jun 19, 2024107.10107.12107.10106.70106.7060
Jun 18, 2024105.87105.87105.87105.87105.87-
Jun 17, 2024104.79104.79104.79104.79104.79-
Jun 14, 2024103.76103.76103.76104.34104.34120
Jun 13, 2024103.96103.96103.92104.04104.04240
Jun 12, 2024104.20104.20104.20105.02105.02120
Jun 11, 2024103.76103.76103.76103.34103.34120
Jun 10, 2024103.46103.46103.46103.99103.9925
Jun 7, 2024103.66103.66103.42103.52103.52480
Jun 6, 2024104.65104.65104.65104.65104.65-
Jun 5, 2024103.28103.28103.12103.47103.47364
Jun 4, 2024101.97101.97101.97101.97101.97-
Jun 3, 2024104.02104.02104.02103.44103.44120
May 31, 2024102.96102.96102.96101.89101.891
May 30, 2024103.70103.86103.70103.75103.75122
May 29, 2024103.56103.56103.54103.41103.4193
May 28, 2024105.36105.36105.08105.08105.084
May 24, 2024105.60105.60105.60105.65105.6557
May 23, 2024106.38106.38105.94105.67105.67395
May 22, 2024106.23106.23106.23106.23106.23-
May 21, 2024106.98106.98106.98106.42106.4235
May 20, 2024107.23107.23107.23107.23107.23-
May 17, 2024107.48107.48107.48107.72107.72120
May 16, 2024107.20107.20107.20107.20107.20-
May 15, 2024106.22106.22106.08106.93106.93179
May 14, 2024105.82105.82105.82105.82105.82-
May 13, 2024105.29105.29105.29105.29105.29-
May 10, 2024104.15104.15104.15104.15104.15-
May 9, 2024103.96103.96103.96103.78103.78120
May 8, 2024103.34103.34102.84103.32103.32480
May 7, 2024104.38104.38104.38103.80103.807
May 3, 2024104.02104.04103.40103.73103.73255
May 2, 2024101.46101.46101.46102.45102.45250
May 1, 2024100.88100.88100.88100.88100.88-
Apr 30, 2024101.66101.66101.66100.91100.9168
Apr 29, 2024101.98101.98101.98101.73101.73120
Apr 26, 2024100.60100.60100.54100.71100.71240
Apr 25, 202499.3899.3899.3899.6499.64210
Apr 24, 202499.3599.3599.3599.3599.35-
Apr 23, 202498.9999.3598.9999.0799.07240
Apr 22, 202498.4398.4397.4497.9297.92513

Related Tickers