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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	35.17	35.13	35.13	35.17	35.03	896
August 15, 2025	35.38	35.26	35.26	35.38	35.26	37
August 14, 2025	34.95	35.17	35.17	35.17	34.95	42
August 13, 2025	34.78	34.9	34.9	34.9	34.78	48
August 12, 2025	34.73	34.65	34.65	34.73	34.53	48
August 11, 2025	34.83	34.62	34.62	34.83	34.61	48
August 08, 2025	34.6	34.68	34.68	34.69	34.58	48
August 07, 2025	34.22	34.58	34.58	34.6	34.13	6
August 06, 2025	34.12	34.05	34.05	34.12	33.99	10
August 05, 2025	34.09	33.95	33.95	34.09	33.95	1,462
August 04, 2025	33.64	33.95	33.95	33.95	33.64	548
August 01, 2025	34.01	33.49	33.49	34.01	33.48	105
July 31, 2025	34.92	34.39	34.39	34.93	34.39	9
July 30, 2025	34.68	34.76	34.76	34.8	34.68	64
July 29, 2025	34.63	34.74	34.74	34.86	34.63	92
July 28, 2025	34.99	34.51	34.51	34.99	34.51	120
July 25, 2025	34.42	34.59	34.59	34.59	34.42	64
July 24, 2025	34.74	34.62	34.62	34.74	34.62	47
July 23, 2025	34.49	34.51	34.51	34.52	34.46	31
July 22, 2025	34.33	34.21	34.21	34.33	34.16	36
July 21, 2025	34.45	34.41	34.41	34.45	34.36	42
July 18, 2025	34.65	34.45	34.45	34.65	34.45	51
July 17, 2025	34.35	34.52	34.52	34.52	34.31	55
July 16, 2025	34.18	34.03	34.03	34.3	34.03	60
July 15, 2025	34.62	34.36	34.36	34.62	34.36	2,900
July 14, 2025	34.28	34.46	34.46	34.46	34.28	152
July 11, 2025	34.76	34.55	34.55	34.76	34.53	8
July 10, 2025	34.99	34.91	34.91	34.99	34.91	70
July 09, 2025	34.51	34.91	34.91	34.91	34.51	13
July 08, 2025	34.35	34.5	34.5	34.5	34.32	8
July 07, 2025	34.1	34.34	34.34	34.34	34.1	4
July 04, 2025	34.24	34.06	34.06	34.24	34	2
July 03, 2025	34.32	34.38	34.38	34.38	34.18	5
July 02, 2025	34.22	34.23	34.23	34.23	34.2	8
July 01, 2025	34.19	34.03	34.03	34.19	33.97	161
June 30, 2025	34.33	34.1	34.1	34.33	34.1	2
June 27, 2025	33.96	34.26	34.26	34.26	33.96	60
June 26, 2025	33.9	33.7	33.7	33.9	33.7	28
June 25, 2025	34.12	33.76	33.76	34.12	33.76	4
June 24, 2025	34.21	34.06	34.06	34.21	33.99	31
June 23, 2025	33.45	33.53	33.53	33.57	33.45	14
June 20, 2025	33.62	33.62	33.62	33.74	33.61	37
June 19, 2025	33.65	33.41	33.41	33.65	33.41	1,262
June 18, 2025	33.98	33.83	33.83	33.98	33.78	742
June 17, 2025	34.02	33.96	33.96	34.02	33.96	742
June 16, 2025	34.18	34.32	34.32	34.33	34.17	9
June 13, 2025	33.98	34.03	34.03	34.03	33.97	60
June 12, 2025	34.44	34.45	34.45	34.45	34.32	32
June 11, 2025	34.76	34.64	34.64	34.76	34.64	4
June 10, 2025	34.79	34.73	34.73	34.79	34.72	159
June 09, 2025	34.82	34.76	34.76	34.82	34.72	3
June 06, 2025	34.69	34.8	34.8	34.82	34.69	9
June 05, 2025	34.65	34.69	34.69	34.69	34.56	430
June 04, 2025	34.56	34.59	34.59	34.65	34.56	81
June 03, 2025	34.51	34.41	34.41	34.51	34.26	14
June 02, 2025	34.35	34.35	34.35	34.35	34.28	160
May 30, 2025	34.5	34.43	34.43	34.66	34.43	4
May 29, 2025	34.85	34.49	34.49	34.85	34.49	75
May 28, 2025	34.75	34.49	34.49	34.75	34.49	33
May 27, 2025	34.61	34.74	34.74	34.77	34.61	7

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