XEML Historical Prices
BATS: XEMLXtrackersEurope StockETFUSD
24.14+0.1549 (+0.65%)
At close: Oct 6, 3:59 PM ET · Delayed 15 min
XEML price history
The price history for Xtrackers Europe Market Leaders (XEML) on this page begins on December 29, 2025, when the stock closed at $25.33; it most recently closed at $24.17 on October 5, 2026. The highest price in this record is $27.38, reached on February 23, 2026; the latest close is 11.7% below that peak. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
XEML returns
1 week
-1.58%
1 month
-5.21%
3 months
-6.45%
6 months
-1.60%
Year to date
-3.85%
XEML price return, excluding dividends.
XEML annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 24.17 | -4.56% |
| 2025* | 25.33 | 0.00% |
XEML daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 24.17 | 24.17 | 24.17 | 24.17 | +0.48% | |
| 23.95 | 24.06 | 23.95 | 24.06 | -0.56% | |
| 24.19 | 24.19 | 24.19 | 24.19 | +0.85% | |
| 23.99 | 23.99 | 23.99 | 23.99 | -1.31% | |
| 24.30 | 24.30 | 24.30 | 24.30 | -1.03% | |
| 24.56 | 24.56 | 24.56 | 24.56 | -0.74% | |
| 24.74 | 24.74 | 24.74 | 24.74 | -0.07% | |
| 24.76 | 24.76 | 24.76 | 24.76 | +0.30% | |
| 24.68 | 24.68 | 24.68 | 24.68 | +0.16% | |
| 24.64 | 24.64 | 24.64 | 24.64 | -1.47% | |
| 25.01 | 25.01 | 25.01 | 25.01 | +0.57% | |
| 24.87 | 24.87 | 24.87 | 24.87 | +1.02% | |
| 24.62 | 24.62 | 24.62 | 24.62 | -1.21% | |
| 24.92 | 24.92 | 24.92 | 24.92 | +0.50% | |
| 24.79 | 24.79 | 24.79 | 24.79 | +0.03% | |
| 24.79 | 24.79 | 24.79 | 24.79 | -0.72% | |
| 24.97 | 24.97 | 24.97 | 24.97 | -0.05% | |
| 24.98 | 24.98 | 24.98 | 24.98 | +0.37% | |
| 24.99 | 24.99 | 24.89 | 24.89 | -0.91% | |
| 25.12 | 25.12 | 25.12 | 25.12 | -1.51% | |
| 25.50 | 25.50 | 25.50 | 25.50 | -1.20% | |
| 25.81 | 25.81 | 25.81 | 25.81 | -0.17% | |
| 25.85 | 25.85 | 25.85 | 25.85 | +0.23% | |
| 25.79 | 25.79 | 25.79 | 25.79 | +0.09% | |
| 25.77 | 25.77 | 25.77 | 25.77 | -1.12% | |
| 26.06 | 26.06 | 26.06 | 26.06 | -0.83% | |
| 26.28 | 26.28 | 26.28 | 26.28 | +0.00% | |
| 26.28 | 26.28 | 26.28 | 26.28 | -0.95% | |
| 26.53 | 26.53 | 26.53 | 26.53 | -0.63% | |
| 26.62 | 26.70 | 26.62 | 26.70 | +0.54% | |
| 26.56 | 26.56 | 26.56 | 26.56 | -0.18% | |
| 26.60 | 26.60 | 26.60 | 26.60 | +0.68% | |
| 26.43 | 26.43 | 26.43 | 26.43 | -0.65% | |
| 26.60 | 26.60 | 26.60 | 26.60 | +1.48% | |
| 26.18 | 26.21 | 26.18 | 26.21 | +0.06% | |
| 26.19 | 26.19 | 26.19 | 26.19 | -0.60% | |
| 26.35 | 26.35 | 26.35 | 26.35 | -0.68% | |
| 26.55 | 26.55 | 26.53 | 26.53 | +0.28% | |
| 26.46 | 26.46 | 26.46 | 26.46 | -0.96% | |
| 26.71 | 26.71 | 26.71 | 26.71 | -0.18% | |
| 26.76 | 26.76 | 26.76 | 26.76 | -0.36% | |
| 26.86 | 26.86 | 26.86 | 26.86 | +1.01% | |
| 26.59 | 26.59 | 26.59 | 26.59 | +0.24% | |
| 26.53 | 26.53 | 26.53 | 26.53 | +0.08% | |
| 26.51 | 26.51 | 26.51 | 26.51 | +0.77% | |
| 26.30 | 26.30 | 26.30 | 26.30 | +0.90% | |
| 26.07 | 26.07 | 26.07 | 26.07 | -0.48% | |
| 26.19 | 26.19 | 26.19 | 26.19 | +1.55% | |
| 25.80 | 25.80 | 25.80 | 25.80 | -0.56% | |
| 25.94 | 25.94 | 25.94 | 25.94 | +1.47% | |
| 25.56 | 25.56 | 25.56 | 25.56 | +0.69% | |
| 25.39 | 25.39 | 25.39 | 25.39 | +1.07% | |
| 25.12 | 25.12 | 25.12 | 25.12 | -1.52% | |
| 25.51 | 25.51 | 25.51 | 25.51 | -0.08% | |
| 25.53 | 25.53 | 25.53 | 25.53 | +0.73% | |
| 25.34 | 25.34 | 25.34 | 25.34 | -1.29% | |
| 25.67 | 25.67 | 25.67 | 25.67 | -0.13% | |
| 25.71 | 25.71 | 25.71 | 25.71 | -0.02% | |
| 25.71 | 25.71 | 25.71 | 25.71 | +1.46% | |
| 25.34 | 25.34 | 25.34 | 25.34 | -0.16% | |
| 25.38 | 25.38 | 25.38 | 25.38 | -0.87% | |
| 25.61 | 25.61 | 25.61 | 25.61 | -0.08% | |
| 25.63 | 25.63 | 25.63 | 25.63 | +0.40% | |
| 25.53 | 25.53 | 25.53 | 25.53 | -1.21% | |
| 25.84 | 25.84 | 25.84 | 25.84 | -0.59% | |
| 25.99 | 25.99 | 25.99 | 25.99 | -0.31% | |
| 26.07 | 26.07 | 26.07 | 26.07 | +2.13% | |
| 25.53 | 25.53 | 25.53 | 25.53 | -0.98% | |
| 25.78 | 25.78 | 25.78 | 25.78 | -0.13% | |
| 25.81 | 25.81 | 25.81 | 25.81 | +0.75% | |
| 25.62 | 25.62 | 25.62 | 25.62 | -0.27% | |
| 25.69 | 25.69 | 25.69 | 25.69 | +0.95% | |
| 25.45 | 25.45 | 25.45 | 25.45 | +0.64% | |
| 25.29 | 25.29 | 25.29 | 25.29 | -0.61% | |
| 25.44 | 25.44 | 25.44 | 25.44 | -1.01% | |
| 25.70 | 25.70 | 25.70 | 25.70 | -1.46% | |
| 26.08 | 26.08 | 26.08 | 26.08 | -1.00% | |
| 26.35 | 26.35 | 26.35 | 26.35 | +0.21% | |
| 26.29 | 26.29 | 26.29 | 26.29 | +0.21% | |
| 26.24 | 26.24 | 26.24 | 26.24 | -0.14% | |
| 26.27 | 26.27 | 26.27 | 26.27 | +3.24% | |
| 25.45 | 25.45 | 25.45 | 25.45 | -1.09% | |
| 25.73 | 25.73 | 25.73 | 25.73 | +1.04% | |
| 25.46 | 25.46 | 25.46 | 25.46 | -0.09% | |
| 25.49 | 25.49 | 25.49 | 25.49 | -1.83% | |
| 25.96 | 25.96 | 25.96 | 25.96 | +1.99% | |
| 25.46 | 25.46 | 25.46 | 25.46 | -1.03% | |
| 25.72 | 25.72 | 25.72 | 25.72 | +0.03% | |
| 25.71 | 25.71 | 25.71 | 25.71 | -0.81% | |
| 25.92 | 25.92 | 25.92 | 25.92 | -0.07% | |
| 25.94 | 25.94 | 25.94 | 25.94 | -0.13% | |
| 25.97 | 25.97 | 25.97 | 25.97 | +0.57% | |
| 25.82 | 25.82 | 25.82 | 25.82 | +0.99% | |
| 25.57 | 25.57 | 25.57 | 25.57 | -0.32% | |
| 25.65 | 25.65 | 25.65 | 25.65 | +0.38% | |
| 25.56 | 25.56 | 25.56 | 25.56 | +2.02% | |
| 25.05 | 25.05 | 25.05 | 25.05 | -0.54% | |
| 25.19 | 25.19 | 25.19 | 25.19 | +1.22% | |
| 24.88 | 24.88 | 24.88 | 24.88 | -1.71% | |
| 25.32 | 25.32 | 25.32 | 25.32 | -0.43% | |
| 25.43 | 25.43 | 25.43 | 25.43 | +0.51% | |
| 25.30 | 25.30 | 25.30 | 25.30 | -0.39% | |
| 25.40 | 25.40 | 25.40 | 25.40 | -0.99% | |
| 25.65 | 25.65 | 25.65 | 25.65 | +0.62% | |
| 25.49 | 25.49 | 25.49 | 25.49 | -1.95% | |
| 26.00 | 26.00 | 26.00 | 26.00 | +3.28% | |
| 25.17 | 25.17 | 25.17 | 25.17 | +1.67% | |
| 24.76 | 24.76 | 24.76 | 24.76 | -2.25% | |
| 25.33 | 25.33 | 25.33 | 25.33 | +0.16% | |
| 25.29 | 25.29 | 25.29 | 25.29 | +2.45% | |
| 24.68 | 24.68 | 24.68 | 24.68 | -1.68% | |
| 25.11 | 25.11 | 25.11 | 25.11 | -0.72% | |
| 25.29 | 25.29 | 25.29 | 25.29 | -0.75% | |
| 25.48 | 25.48 | 25.48 | 25.48 | +0.91% | |
| 25.25 | 25.25 | 25.25 | 25.25 | -0.43% | |
| 25.36 | 25.36 | 25.36 | 25.36 | -0.13% | |
| 25.39 | 25.39 | 25.39 | 25.39 | -2.31% | |
| 25.99 | 25.99 | 25.99 | 25.99 | -0.70% | |
| 26.17 | 26.17 | 26.17 | 26.17 | +2.25% | |
| 25.60 | 25.60 | 25.60 | 25.60 | -0.59% | |
| 25.75 | 25.75 | 25.75 | 25.75 | -0.59% | |
| 25.90 | 25.90 | 25.90 | 25.90 | +1.13% | |
| 25.61 | 25.61 | 25.61 | 25.61 | +0.08% | |
| 25.59 | 25.59 | 25.59 | 25.59 | +0.06% | |
| 25.58 | 25.58 | 25.58 | 25.58 | +0.02% | |
| 25.57 | 25.57 | 25.57 | 25.57 | +4.10% | |
| 24.56 | 24.56 | 24.56 | 24.56 | -0.46% | |
| 24.68 | 24.68 | 24.68 | 24.68 | +0.46% | |
| 24.56 | 24.56 | 24.56 | 24.56 | -0.59% | |
| 24.71 | 24.71 | 24.71 | 24.71 | +0.97% | |
| 24.47 | 24.47 | 24.47 | 24.47 | +2.90% | |
| 23.78 | 23.78 | 23.78 | 23.78 | +0.32% | |
| 23.70 | 23.70 | 23.70 | 23.70 | -0.89% | |
| 23.92 | 23.92 | 23.92 | 23.92 | -1.69% | |
| 24.33 | 24.33 | 24.33 | 24.33 | +1.06% | |
| 24.07 | 24.07 | 24.07 | 24.07 | -0.44% | |
| 24.18 | 24.18 | 24.18 | 24.18 | +2.22% | |
| 23.72 | 23.72 | 23.66 | 23.66 | -2.94% | |
| 24.37 | 24.37 | 24.37 | 24.37 | -0.07% | |
| 24.39 | 24.39 | 24.39 | 24.39 | -2.24% | |
| 24.95 | 24.95 | 24.95 | 24.95 | +0.13% | |
| 24.92 | 24.92 | 24.92 | 24.92 | +1.35% | |
| 24.78 | 24.80 | 24.58 | 24.58 | -1.52% | |
| 24.96 | 24.96 | 24.96 | 24.96 | -1.24% | |
| 25.28 | 25.28 | 25.28 | 25.28 | +0.05% | |
| 25.27 | 25.27 | 25.27 | 25.27 | -0.36% | |
| 25.36 | 25.36 | 25.36 | 25.36 | +0.12% | |
| 25.33 | 25.33 | 25.33 | 25.33 | -0.64% | |
| 25.33 | 25.49 | 25.33 | 25.49 | -2.14% | |
| 26.05 | 26.05 | 26.05 | 26.05 | +1.02% | |
| 25.78 | 25.78 | 25.78 | 25.78 | -2.93% | |
| 26.60 | 26.65 | 26.56 | 26.56 | -2.74% | |
| 27.31 | 27.31 | 27.31 | 27.31 | -0.24% | |
| 27.38 | 27.38 | 27.38 | 27.38 | +0.19% | |
| 27.32 | 27.32 | 27.32 | 27.32 | +0.04% | |
| 27.31 | 27.31 | 27.31 | 27.31 | +0.51% | |
| 27.17 | 27.17 | 27.17 | 27.17 | -0.72% | |
| 27.37 | 27.37 | 27.37 | 27.37 | +0.68% | |
| 27.19 | 27.19 | 27.19 | 27.19 | -0.19% | |
| 27.24 | 27.24 | 27.24 | 27.24 | -0.21% | |
| 27.30 | 27.30 | 27.30 | 27.30 | +0.82% | |
| 27.07 | 27.07 | 27.07 | 27.07 | +0.52% | |
| 26.93 | 26.93 | 26.93 | 26.93 | -0.55% | |
| 27.08 | 27.08 | 27.08 | 27.08 | +0.81% | |
| 26.86 | 26.86 | 26.86 | 26.86 | -0.25% | |
| 26.93 | 26.93 | 26.93 | 26.93 | +0.99% | |
| 26.67 | 26.67 | 26.67 | 26.67 | +2.25% | |
| 26.08 | 26.08 | 26.08 | 26.08 | -0.54% | |
| 26.22 | 26.22 | 26.22 | 26.22 | +1.00% | |
| 26.07 | 26.30 | 25.84 | 25.96 | -1.04% | |
| 26.24 | 26.24 | 26.24 | 26.24 | +0.86% | |
| 26.05 | 26.05 | 26.01 | 26.01 | -0.47% | |
| 26.14 | 26.14 | 26.14 | 26.14 | +0.89% | |
| 25.90 | 25.90 | 25.90 | 25.90 | -1.87% | |
| 26.33 | 26.40 | 26.33 | 26.40 | +1.39% | |
| 26.04 | 26.04 | 26.04 | 26.04 | +0.72% | |
| 25.85 | 25.85 | 25.85 | 25.85 | +0.75% | |
| 25.66 | 25.66 | 25.66 | 25.66 | +0.56% | |
| 25.52 | 25.52 | 25.52 | 25.52 | +0.91% | |
| 25.29 | 25.29 | 25.29 | 25.29 | -1.39% | |
| 25.64 | 25.64 | 25.64 | 25.64 | +0.01% | |
| 25.61 | 25.65 | 25.61 | 25.64 | -0.65% | |
| 25.81 | 25.81 | 25.81 | 25.81 | 0.00% | |
| 25.81 | 25.81 | 25.81 | 25.81 | -0.78% | |
| 26.01 | 26.01 | 26.01 | 26.01 | +0.51% | |
| 25.88 | 25.88 | 25.88 | 25.88 | +1.17% | |
| 25.58 | 25.58 | 25.58 | 25.58 | -0.16% | |
| 25.62 | 25.62 | 25.62 | 25.62 | -0.10% | |
| 25.65 | 25.65 | 25.65 | 25.65 | +0.67% | |
| 25.48 | 25.48 | 25.48 | 25.48 | +0.60% | |
| 25.33 | 25.33 | 25.33 | 25.33 | +0.75% | |
| 25.14 | 25.14 | 25.14 | 25.14 | -0.57% | |
| 25.33 | 25.33 | 25.28 | 25.28 | +0.06% | |
| 25.26 | 25.26 | 25.26 | 25.26 | — |