XLON:DEMG
XTRACKERS FTSE EMERGING COMPREHENSIVE Stock Price (Quote)
£0.133
+0.0080 (+6.40%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £0.0901 | £0.139 | Friday, 3rd May 2024 DEMG.L stock ended at £0.133. This is 6.40% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 0.752% from a day low at £0.133 to a day high of £0.134. |
| 90 days | £0.0900 | £0.152 | |
| 52 weeks | £0.0900 | £1.57 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | £0.134 | £0.134 | £0.133 | £0.133 | 2 200 000 |
| May 02, 2024 | £0.123 | £0.134 | £0.123 | £0.125 | 317 665 |
| May 01, 2024 | £0.134 | £0.134 | £0.125 | £0.125 | 107 559 |
| Apr 30, 2024 | £0.135 | £0.135 | £0.122 | £0.125 | 600 000 |
| Apr 29, 2024 | £0.139 | £0.139 | £0.125 | £0.125 | 3 653 545 |
| Apr 26, 2024 | £0.139 | £0.139 | £0.132 | £0.135 | 108 278 |
| Apr 25, 2024 | £0.139 | £0.139 | £0.132 | £0.132 | 137 958 |
| Apr 24, 2024 | £0.138 | £0.138 | £0.130 | £0.130 | 100 000 |
| Apr 23, 2024 | £0.137 | £0.139 | £0.128 | £0.128 | 4 114 259 |
| Apr 22, 2024 | £0.136 | £0.137 | £0.136 | £0.137 | 700 000 |
| Apr 19, 2024 | £0.126 | £0.136 | £0.125 | £0.125 | 225 000 |
| Apr 18, 2024 | £0.133 | £0.133 | £0.133 | £0.133 | 755 307 |
| Apr 17, 2024 | £0.133 | £0.133 | £0.125 | £0.125 | 1 030 962 |
| Apr 16, 2024 | £0.133 | £0.133 | £0.133 | £0.133 | 41 732 |
| Apr 15, 2024 | £0.134 | £0.134 | £0.134 | £0.134 | 0 |
| Apr 12, 2024 | £0.126 | £0.134 | £0.126 | £0.134 | 115 698 |
| Apr 11, 2024 | £0.134 | £0.137 | £0.122 | £0.125 | 7 751 755 |
| Apr 10, 2024 | £0.134 | £0.134 | £0.122 | £0.125 | 1 728 543 |
| Apr 09, 2024 | £0.120 | £0.134 | £0.110 | £0.134 | 5 853 474 |
| Apr 08, 2024 | £0.120 | £0.120 | £0.103 | £0.110 | 3 035 620 |
| Apr 05, 2024 | £0.108 | £0.110 | £0.100 | £0.105 | 5 110 730 |
| Apr 04, 2024 | £0.100 | £0.106 | £0.100 | £0.105 | 5 067 500 |
| Apr 03, 2024 | £0.0910 | £0.105 | £0.0901 | £0.105 | 15 738 340 |
| Apr 02, 2024 | £0.108 | £0.108 | £0.108 | £0.108 | 0 |
| Mar 28, 2024 | £0.105 | £0.114 | £0.102 | £0.108 | 15 196 070 |
