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

38.09

+0.28(+0.74%)

Updated at May 14 09:04AM

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 €2,217.11 as of May 14, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €1,599.08, while €1000 invested 1 year ago would be worth €1,137.69. This corresponds to total returns of 121.71%, 59.91%, 13.77%, respectively, with annualized returns of 8.73%, 9.84%, 13.77%.

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
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
May 07, 2026	38.65	38.19	38.19	38.73	38.19	164
May 06, 2026	37.99	38.53	38.53	38.64	37.99	254
May 05, 2026	36.97	37.57	37.57	37.57	36.97	60
May 04, 2026	37.6	36.84	36.84	37.6	36.84	249
April 30, 2026	36.76	37.48	37.48	37.48	36.76	20
April 29, 2026	37.29	37.05	37.05	37.29	37.05	4
April 28, 2026	37.33	37.17	37.17	37.39	37.17	4
April 27, 2026	37.44	37.32	37.32	37.64	37.32	29
April 24, 2026	37.4	37.39	37.39	37.51	37.39	29
April 23, 2026	37.42	37.49	37.49	37.59	37.37	29
April 22, 2026	37.96	37.56	37.56	37.96	37.56	24
April 21, 2026	38.15	37.78	37.78	38.23	37.78	318
April 20, 2026	37.98	38.02	38.02	38.06	37.98	318
April 17, 2026	37.73	38.41	38.41	38.41	37.73	80
April 16, 2026	37.87	37.71	37.71	37.89	37.71	117
April 15, 2026	37.9	37.73	37.73	37.9	37.73	117
April 14, 2026	37.71	37.94	37.94	37.94	37.71	10
April 13, 2026	37.22	37.42	37.42	37.42	37.22	2
April 10, 2026	37.42	37.54	37.54	37.67	37.42	43
April 09, 2026	37.36	37.36	37.36	37.36	37.13	43
April 08, 2026	37.44	37.43	37.43	37.56	37.43	510
April 07, 2026	36.35	35.8	35.8	36.35	35.8	158
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	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	37.61	37.82	37.49	96
February 16, 2026	37.73	37.53	37.31	37.73	37.53	49