Xtrackers MSCI EMU Screened UCITS ETF 1D (XMVE.DE) XETRA

Currency In EUR

XMVE.DE Historical Return

If you invested €1000 in Xtrackers MSCI EMU ESG Screened UCITS ETF 1D (XMVE.DE) since IPO date, it would be worth €2,355.06 as of August 03, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €1,586.04, while €1000 invested 1 year ago would be worth €1,224.95. This corresponds to total returns of 135.51%, 58.6%, 22.49%, respectively, with annualized returns of 9.19%, 9.66%, 22.49%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

XMVE.DE Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	40.72	40.46	40.46	40.74	40.45	10
July 30, 2026	39.9	40.39	40.39	40.45	39.9	5
July 29, 2026	40.09	39.8	39.8	40.09	39.8	3
July 28, 2026	40.12	40.06	40.06	40.12	39.93	5
July 27, 2026	40.48	40.01	40.01	40.63	40.01	893
July 23, 2026	40.31	39.85	39.85	40.31	39.85	16
July 22, 2026	40.1	40.47	40.47	40.47	40.1	264
July 21, 2026	40.1	40.28	40.28	40.28	40.06	2
July 20, 2026	39.87	39.86	39.86	39.97	39.86	31
July 17, 2026	39.8	39.88	39.88	39.88	39.78	859
July 16, 2026	40.26	40.23	40.23	40.26	39.95	154
July 15, 2026	40.45	40.2	40.2	40.45	40.2	116
July 14, 2026	39.98	40.26	40.26	40.28	39.95	420
July 13, 2026	40.1	40.19	40.19	40.24	40.1	96
July 10, 2026	40.22	40.23	40.23	40.28	40.22	241
July 09, 2026	40.1	40.25	40.25	40.25	40.03	2
July 08, 2026	40.11	39.73	39.73	40.11	39.71	2,981
July 07, 2026	40.85	40.39	40.39	40.85	40.39	20
July 06, 2026	40.89	40.87	40.87	41	40.86	351
July 03, 2026	40.82	40.98	40.98	41.06	40.8	9
July 02, 2026	40.13	40.6	40.6	40.6	40.13	9
July 01, 2026	40.56	40.27	40.27	40.56	40.27	45
June 30, 2026	40.39	40.67	40.67	40.67	40.39	1
June 29, 2026	40.15	40.07	40.07	40.15	40.07	1
June 26, 2026	40.17	40.06	40.06	40.17	39.92	103
June 25, 2026	40.28	40.35	40.35	40.46	40.28	4
June 24, 2026	40.17	40.1	40.1	40.19	40.1	36
June 23, 2026	40.36	40.23	40.23	40.38	40.23	16
June 22, 2026	40.71	40.78	40.78	40.85	40.67	529
June 19, 2026	40.72	40.67	40.67	40.74	40.67	2
June 18, 2026	40.83	40.74	40.74	40.83	40.59	1
June 17, 2026	40.38	40.71	40.71	40.71	40.38	1
June 16, 2026	40.4	40.42	40.42	40.51	40.4	95
June 15, 2026	40.74	40.32	40.32	40.74	40.32	315
June 12, 2026	39.78	40.13	40.13	40.13	39.78	150
June 11, 2026	39.09	39.28	39.28	39.32	39.09	35
June 10, 2026	39.21	39.01	39.01	39.21	38.85	35
June 09, 2026	39.33	39.16	39.16	39.66	39.16	11
June 08, 2026	38.96	39.27	39.27	39.37	38.96	323
June 05, 2026	39.4	39.23	39.23	39.55	39.23	51
June 04, 2026	39.3	39.5	39.5	39.5	39.28	7
June 03, 2026	39.49	39.28	39.28	39.49	39.28	605
June 02, 2026	39.45	39.56	39.56	39.56	39.38	1,463
June 01, 2026	39.31	39.15	39.15	39.31	39	229
May 29, 2026	39.26	39.19	39.19	39.43	39.19	5
May 28, 2026	39.2	39.15	39.15	39.26	39.09	1
May 27, 2026	39.42	39.24	39.24	39.52	39.24	42
May 26, 2026	39.53	39.24	39.24	39.53	39.24	42
May 25, 2026	39.35	39.66	39.66	39.66	39.35	2,740
May 22, 2026	38.84	38.94	38.94	39.01	38.82	260
May 21, 2026	38.48	38.53	38.53	38.74	38.46	31
May 20, 2026	37.76	38.54	38.54	38.59	37.76	74
May 19, 2026	37.9	37.79	37.79	38.07	37.79	18
May 18, 2026	37.41	37.8	37.8	37.8	37.41	18
May 15, 2026	37.98	37.64	37.64	37.98	37.6	132
May 14, 2026	38.09	38.28	38.28	38.28	38.09	1
May 13, 2026	37.71	37.81	37.81	37.81	37.58	1
May 12, 2026	37.58	37.46	37.46	37.72	37.46	115
May 11, 2026	37.97	37.99	37.99	38	37.95	115
May 08, 2026	37.92	37.98	37.98	38.13	37.92	5