Xtrackers MSCI USA Screened UCITS ETF 1C - XRSM.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	51.11	51.11	51.11	51.11	51.07	176
December 03, 2025	51.1	51.07	51.07	51.1	50.78	529
December 02, 2025	50.96	51.03	51.03	51.36	50.96	807
December 01, 2025	50.91	51.03	51.03	51.03	50.77	206
November 28, 2025	51.33	51.25	51.25	51.36	51.18	404
November 27, 2025	51.04	51.04	51.04	51.08	51.04	1,185
November 26, 2025	50.94	51.08	51.08	51.08	50.87	1,185
November 25, 2025	50.5	50.46	50.46	50.5	50.07	300
November 24, 2025	49.97	50.42	50.42	50.42	49.84	47
November 21, 2025	49.13	49.59	49.59	49.59	48.96	2,901
November 20, 2025	50.66	50.22	50.22	50.76	50.22	2,292
November 19, 2025	49.52	49.84	49.84	50.14	49.52	2,567
November 18, 2025	49.64	49.68	49.68	49.68	49.49	1,059
November 17, 2025	50.64	50.24	50.24	50.69	50.21	5,080
November 14, 2025	50.15	50.51	50.51	50.51	49.63	1,640
November 13, 2025	51.31	50.51	50.51	51.34	50.51	892
November 12, 2025	51.54	51.26	51.26	51.6	51.26	2,749
November 11, 2025	51.32	51.05	51.05	51.32	51.02	906
November 10, 2025	50.92	50.98	50.98	51.17	50.92	3,645
November 07, 2025	50.81	49.85	49.85	50.81	49.85	1,021
November 06, 2025	51.22	50.6	50.6	51.43	50.6	2,089
November 05, 2025	51.12	51.69	51.69	51.69	51.12	599
November 04, 2025	51.22	51.49	51.49	51.68	51.13	2,842
November 03, 2025	51.69	51.71	51.71	51.97	51.69	5,063
October 31, 2025	51.74	51.59	51.59	51.82	51.56	4,282
October 30, 2025	51.6	51.57	51.57	51.69	51.54	2,713
October 29, 2025	51.68	51.51	51.51	51.68	51.47	301
October 28, 2025	51.19	51.19	51.19	51.32	51.19	554
October 27, 2025	51.15	51.19	51.19	51.2	51.08	1,996
October 24, 2025	50.48	50.77	50.77	50.77	50.48	275
October 23, 2025	50.23	50.2	50.2	50.24	50.03	157
October 22, 2025	50.38	50	50	50.44	50	352
October 21, 2025	50.2	50.4	50.4	50.4	50.2	243
October 20, 2025	49.83	50.1	50.1	50.1	49.74	128
October 17, 2025	48.7	49.16	49.16	49.38	48.7	784
October 16, 2025	49.88	49.7	49.7	49.92	49.67	278
October 15, 2025	49.75	49.88	49.88	50.18	49.75	823
October 14, 2025	49.52	49.61	49.61	49.61	49.45	200
October 13, 2025	49.63	49.91	49.91	49.91	49.55	978
October 10, 2025	50.59	49.43	49.43	50.59	49.43	436
October 09, 2025	50.46	50.49	50.49	50.49	50.44	522
October 08, 2025	50.15	50.4	50.4	50.4	50.15	281
October 07, 2025	50.06	49.86	49.86	50.31	49.86	2,581
October 06, 2025	49.95	49.95	49.95	50.16	49.9	2,081
October 03, 2025	49.89	49.82	49.82	49.93	49.75	476
October 02, 2025	49.67	49.69	49.69	49.7	49.61	26
October 01, 2025	48.83	49.46	49.46	49.46	48.83	756
September 30, 2025	49.06	49.09	49.09	49.14	49.06	21
September 29, 2025	49.34	49.19	49.19	49.41	49.19	161
September 26, 2025	49.11	49.04	49.04	49.18	49.04	532
September 25, 2025	48.98	49.07	49.07	49.1	48.89	88
September 24, 2025	49.06	49.11	49.11	49.29	49.06	178
September 23, 2025	49.34	49.21	49.21	49.34	49.21	4,633
September 22, 2025	49.18	49.21	49.21	49.25	48.96	4,248
September 19, 2025	48.88	49.01	49.01	49.39	48.79	20,706
September 18, 2025	48.74	48.91	48.91	48.91	48.74	1,043
September 17, 2025	48.33	48.24	48.24	48.34	48.24	101
September 16, 2025	48.73	48.3	48.3	48.73	48.3	93
September 15, 2025	48.74	48.76	48.76	48.8	48.6	326
September 12, 2025	48.56	48.66	48.66	48.72	48.56	467

Xtrackers MSCI USA Screened UCITS ETF 1C (XRSM.DE) XETRA