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

36.11

-0.165(-0.45%)

Updated at April 02 05:36PM

Currency In EUR

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	35.7	36.11	36.11	36.11	35.6	331
April 01, 2026	36.17	36.28	36.28	36.28	35.98	162
March 31, 2026	35.07	35.27	35.27	35.32	35.07	336
March 30, 2026	34.77	35.05	35.05	35.05	34.75	413
March 27, 2026	35.14	34.75	34.75	35.14	34.73	304
March 26, 2026	35.41	35.16	35.16	35.41	35.16	304
March 25, 2026	35.67	35.64	35.64	35.79	35.64	323
March 24, 2026	35.27	35.12	35.12	35.27	34.85	177
March 23, 2026	34.15	35.1	35.1	35.48	34.15	108
March 20, 2026	35.72	34.69	34.69	35.72	34.69	39
March 19, 2026	35.7	35.33	35.33	35.7	35.33	39
March 18, 2026	36.6	36.17	36.17	36.6	36.17	39
March 17, 2026	36.1	36.35	36.35	36.51	36.1	136
March 16, 2026	36.06	36.15	36.15	36.29	36.02	371
March 13, 2026	35.88	36.05	36.05	36.27	35.88	15
March 12, 2026	36.24	36.2	36.2	36.32	36.17	151
March 11, 2026	36.32	36.4	36.4	36.41	36.27	367
March 10, 2026	36.6	36.69	36.69	36.76	36.42	201
March 09, 2026	35.11	35.8	35.8	35.8	35.11	2,065
March 06, 2026	36.52	36.03	36.03	36.52	35.98	1,501
March 05, 2026	36.78	36.41	36.41	37.17	36.41	285
March 04, 2026	36.53	36.96	36.96	36.97	36.53	40
March 03, 2026	37.08	36.42	36.42	37.08	36.38	40
March 02, 2026	37.67	37.67	37.67	37.87	37.67	465
February 27, 2026	38.6	38.51	38.51	38.71	38.51	77
February 26, 2026	38.53	38.57	38.57	38.74	38.53	3
February 25, 2026	38.42	38.59	38.59	38.59	38.42	3
February 24, 2026	38.14	38.27	38.27	38.28	38.1	325
February 23, 2026	38.22	38.22	38.22	38.33	38.22	48
February 20, 2026	37.96	38.3	0	38.3	37.9	30
February 19, 2026	37.99	37.83	0	38.01	37.81	2
February 18, 2026	37.74	38.02	0	38.02	37.74	27
February 17, 2026	37.52	37.82	0	37.82	37.49	96
February 16, 2026	37.73	37.53	0	37.73	37.53	49
February 13, 2026	37.73	37.6	0	37.73	37.5	32
February 12, 2026	38.42	37.85	0	38.42	37.84	1,581
February 11, 2026	38.1	38.02	0	38.12	37.92	1,154
February 10, 2026	38.08	38.1	0	38.17	38.08	22
February 09, 2026	37.92	38.2	0	38.2	37.83	56
February 06, 2026	37.28	37.76	0	37.76	37.28	4
February 05, 2026	37.69	37.41	0	37.69	37.41	73
February 04, 2026	37.72	37.7	0	37.9	37.7	76
February 03, 2026	37.97	37.67	0	38.03	37.67	76
February 02, 2026	37.15	37.76	0	37.76	37.15	196
January 30, 2026	37.15	37.37	0	37.39	37.15	80
January 29, 2026	37.33	37	0	37.39	37	80
January 28, 2026	37.64	37.22	0	37.64	37.22	2
January 27, 2026	37.4	37.51	0	37.51	37.4	2
January 26, 2026	37.2	37.29	0	37.32	37.2	47
January 23, 2026	37.16	37.17	0	37.17	37.14	11
January 22, 2026	37.26	37.31	0	37.31	37.2	11
January 21, 2026	36.7	36.74	0	36.74	36.45	4,481
January 20, 2026	36.74	36.75	0	36.75	36.54	190
January 19, 2026	36.92	36.99	0	36.99	36.92	201
January 16, 2026	37.66	37.59	0	37.66	37.49	30
January 15, 2026	37.69	37.7	0	37.7	37.63	30
January 14, 2026	37.58	37.46	0	37.58	37.46	29
January 13, 2026	37.57	37.51	0	37.57	37.47	29
January 12, 2026	37.34	37.53	0	37.54	37.34	29
January 09, 2026	37.14	37.46	0	37.46	37.14	1