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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	34.38	34.69	34.69	34.69	34.38	101
November 20, 2025	35.08	34.8	34.8	35.08	34.8	5
November 19, 2025	34.56	34.71	34.71	34.83	34.56	5
November 18, 2025	34.78	34.62	34.62	34.83	34.45	2,848
November 17, 2025	35.68	35.28	35.28	35.68	35.28	74
November 14, 2025	35.71	35.64	35.64	35.71	35.28	13
November 13, 2025	36.35	35.97	35.97	36.35	35.97	13
November 12, 2025	35.99	36.24	36.24	36.24	35.99	1
November 11, 2025	35.6	35.88	35.88	35.88	35.6	10
November 10, 2025	35.45	35.52	35.52	35.52	35.41	221
November 07, 2025	35.36	34.94	34.94	35.36	34.92	1,238
November 06, 2025	35.43	35.17	35.17	35.5	35.17	17
November 05, 2025	35.15	35.57	35.57	35.57	35.15	29
November 04, 2025	35.14	35.47	35.47	35.47	35.14	110
November 03, 2025	35.6	35.56	35.56	35.74	35.56	141
October 31, 2025	35.73	35.56	35.56	35.74	35.55	183
October 30, 2025	35.78	35.76	35.76	35.78	35.6	289
October 29, 2025	35.81	35.82	35.82	35.98	35.81	25
October 28, 2025	35.79	35.87	35.87	35.87	35.79	22
October 27, 2025	35.8	35.87	35.87	35.87	35.76	2
October 24, 2025	35.72	35.67	35.67	35.72	35.53	38
October 23, 2025	35.51	35.6	35.6	35.6	35.49	13
October 22, 2025	35.5	35.47	35.47	35.59	35.47	6
October 21, 2025	35.62	35.68	35.68	35.68	35.62	36
October 20, 2025	35.4	35.62	35.62	35.62	35.4	36
October 17, 2025	34.97	35.23	35.23	35.36	34.97	53
October 16, 2025	35.27	35.49	35.49	35.49	35.27	35
October 15, 2025	35.31	35.21	35.21	35.34	35.21	35
October 14, 2025	34.69	34.92	34.92	34.92	34.66	129
October 13, 2025	34.94	34.99	34.99	34.99	34.92	3,491
October 10, 2025	35.35	34.74	34.74	35.35	34.74	3,491
October 09, 2025	35.48	35.28	35.28	35.48	35.28	15
October 08, 2025	35.16	35.41	35.41	35.43	35.16	15
October 07, 2025	35.28	35.2	35.2	35.37	35.2	86
October 06, 2025	35.28	35.28	35.28	35.29	35.14	843
October 03, 2025	35.43	35.38	35.38	35.43	35.29	11
October 02, 2025	35.28	35.3	35.3	35.38	35.28	83
October 01, 2025	34.56	34.97	34.97	34.97	34.56	192
September 30, 2025	34.42	34.62	34.62	34.62	34.42	652
September 29, 2025	34.55	34.51	34.51	34.57	34.44	12
September 26, 2025	34.28	34.45	34.45	34.45	34.24	0
September 25, 2025	34.17	34.13	34.13	34.25	34.08	7
September 24, 2025	34.27	34.26	34.26	34.28	34.24	25
September 23, 2025	34.22	34.35	34.35	34.35	34.22	1,937
September 22, 2025	34.2	34.13	34.13	34.2	34.1	950
September 19, 2025	34.31	34.25	34.25	34.32	34.25	2
September 18, 2025	34.04	34.3	34.3	34.3	34.04	0
September 17, 2025	33.89	33.85	33.85	33.89	33.81	76
September 16, 2025	34.24	33.88	33.88	34.24	33.88	583
September 15, 2025	34.23	34.28	34.28	34.3	34.2	1,091
September 12, 2025	34.08	33.99	33.99	34.08	33.97	231

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