Xtrackers MSCI Emerging M... (DBEM)
AMEX: DBEM
· Real-Time Price · USD
31.26
0.17 (0.56%)
At close: Oct 02, 2025, 10:36 AM
DBEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 30.97 | 31.09 | 30.97 | 31.09 | 31.09 | 0.78% | 844 |
| Sep 30, 2025 | 30.85 | 30.89 | 30.80 | 30.85 | 30.85 | 0.98% | 2,204 |
| Sep 29, 2025 | 30.86 | 30.87 | 30.24 | 30.55 | 30.55 | 0.16% | 7,400 |
| Sep 26, 2025 | 30.45 | 30.52 | 30.38 | 30.50 | 30.50 | -0.39% | 9,900 |
| Sep 25, 2025 | 30.49 | 30.70 | 30.49 | 30.62 | 30.62 | -0.26% | 3,818 |
| Sep 24, 2025 | 30.87 | 30.87 | 30.70 | 30.70 | 30.70 | 0.00% | 4,100 |
| Sep 23, 2025 | 30.67 | 30.82 | 30.63 | 30.70 | 30.70 | 0.10% | 10,012 |
| Sep 22, 2025 | 30.63 | 30.71 | 30.18 | 30.67 | 30.67 | 0.13% | 7,549 |
| Sep 19, 2025 | 30.61 | 30.64 | 30.41 | 30.63 | 30.63 | 0.43% | 8,100 |
| Sep 18, 2025 | 30.55 | 30.66 | 30.43 | 30.50 | 30.50 | -0.46% | 4,003 |
| Sep 17, 2025 | 30.62 | 30.70 | 30.57 | 30.64 | 30.64 | 0.26% | 1,700 |
| Sep 16, 2025 | 30.50 | 30.63 | 30.29 | 30.56 | 30.56 | 1.36% | 8,200 |
| Sep 15, 2025 | 30.32 | 30.33 | 30.06 | 30.15 | 30.15 | 0.07% | 9,600 |
| Sep 12, 2025 | 30.27 | 30.27 | 30.11 | 30.13 | 30.13 | 0.33% | 3,242 |
| Sep 11, 2025 | 30.18 | 30.18 | 29.94 | 30.03 | 30.03 | 1.18% | 5,703 |
| Sep 10, 2025 | 29.83 | 29.86 | 29.60 | 29.68 | 29.68 | 0.64% | 5,826 |
| Sep 9, 2025 | 29.45 | 29.55 | 29.34 | 29.49 | 29.49 | 0.55% | 6,100 |
| Sep 8, 2025 | 29.14 | 29.38 | 29.14 | 29.33 | 29.33 | 0.79% | 3,500 |
| Sep 5, 2025 | 29.18 | 29.27 | 28.68 | 29.10 | 29.10 | 0.62% | 15,600 |
| Sep 4, 2025 | 28.90 | 28.96 | 28.66 | 28.92 | 28.92 | 0.10% | 10,200 |
Page 1 of 136