Xtrackers MSCI EMU ESG Screened UCITS ETF 1D - XMVE.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	37.96	38.3	38.3	38.3	37.9	30
February 19, 2026	37.99	37.83	37.83	38.01	37.81	2
February 18, 2026	37.74	38.02	38.02	38.02	37.74	27
February 17, 2026	37.52	37.82	37.82	37.82	37.49	96
February 16, 2026	37.73	37.53	37.53	37.73	37.53	49
February 13, 2026	37.73	37.6	37.6	37.73	37.5	32
February 12, 2026	38.42	37.85	37.85	38.42	37.84	1,581
February 11, 2026	38.1	38.02	38.02	38.12	37.92	1,154
February 10, 2026	38.08	38.1	38.1	38.17	38.08	22
February 09, 2026	37.92	38.2	38.2	38.2	37.83	56
February 06, 2026	37.28	37.76	37.76	37.76	37.28	4
February 05, 2026	37.69	37.41	37.41	37.69	37.41	73
February 04, 2026	37.72	37.7	37.7	37.9	37.7	76
February 03, 2026	37.97	37.67	37.67	38.03	37.67	76
February 02, 2026	37.15	37.76	37.76	37.76	37.15	196
January 30, 2026	37.15	37.37	37.37	37.39	37.15	80
January 29, 2026	37.33	37	37	37.39	37	80
January 28, 2026	37.64	37.22	37.22	37.64	37.22	2
January 27, 2026	37.4	37.51	37.51	37.51	37.4	2
January 26, 2026	37.2	37.29	37.29	37.32	37.2	47
January 23, 2026	37.16	37.17	37.17	37.17	37.14	11
January 22, 2026	37.26	37.31	37.31	37.31	37.2	11
January 21, 2026	36.7	36.74	36.74	36.74	36.45	4,481
January 20, 2026	36.74	36.75	36.75	36.75	36.54	190
January 19, 2026	36.92	36.99	36.99	36.99	36.92	201
January 16, 2026	37.66	37.59	37.59	37.66	37.49	30
January 15, 2026	37.69	37.7	37.7	37.7	37.63	30
January 14, 2026	37.58	37.46	37.46	37.58	37.46	29
January 13, 2026	37.57	37.51	37.51	37.57	37.47	29
January 12, 2026	37.34	37.53	37.53	37.54	37.34	29
January 09, 2026	37.14	37.46	37.46	37.46	37.14	1
January 08, 2026	37.04	37.02	37.02	37.04	37	5
January 07, 2026	37.22	37.12	37.12	37.22	37.12	5
January 06, 2026	37.14	37.19	37.19	37.22	37	675
January 05, 2026	36.95	37.11	37.11	37.11	36.84	119
January 02, 2026	36.48	36.74	36.74	36.74	36.48	140
December 30, 2025	36.22	36.46	36.46	36.5	36.22	4
December 29, 2025	36.31	36.22	36.22	36.31	36.22	101
December 23, 2025	36.15	36.16	36.16	36.22	36.09	5
December 22, 2025	36.21	36.15	36.15	36.23	36.15	19
December 19, 2025	36.11	36.23	36.23	36.23	36.08	4
December 18, 2025	35.78	36.13	36.13	36.13	35.78	6
December 17, 2025	35.98	35.81	35.81	36	35.81	6
December 16, 2025	36.01	35.98	35.98	36.1	35.98	141
December 15, 2025	36.01	36.1	36.1	36.16	36.01	57
December 12, 2025	36.16	35.84	35.84	36.16	35.84	73
December 11, 2025	35.69	36.06	36.06	36.06	35.69	73
December 10, 2025	35.76	35.76	35.76	35.76	35.74	73
December 09, 2025	35.98	35.85	35.85	35.98	35.82	73
December 08, 2025	35.88	35.92	35.92	35.92	35.88	5
December 05, 2025	35.94	35.92	35.92	36.02	35.92	38
December 04, 2025	35.84	35.89	35.89	35.89	35.84	38
December 03, 2025	35.76	35.69	35.69	35.79	35.69	38
December 02, 2025	35.67	35.73	35.73	35.87	35.67	153
December 01, 2025	35.59	35.67	35.67	35.67	35.49	153
November 28, 2025	35.57	35.69	35.69	35.69	35.57	6,224
November 27, 2025	35.52	35.56	35.56	35.61	35.52	6,224
November 26, 2025	35.34	35.58	35.58	35.58	35.28	2
November 25, 2025	34.89	35.15	35.15	35.15	34.89	38
November 24, 2025	34.91	34.85	34.85	34.94	34.78	236

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