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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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