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

48.92

+0.06(+0.12%)

Updated at April 02 05:35PM

Currency In EUR

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	48.32	48.92	48.92	48.95	48.26	1,856
April 01, 2026	48.8	48.86	48.86	48.86	48.6	361
March 31, 2026	47.74	47.9	47.9	47.93	47.74	211
March 30, 2026	47.81	47.88	47.88	47.88	47.62	1,185
March 27, 2026	48.43	47.69	47.69	48.43	47.65	34
March 26, 2026	48.88	48.54	48.54	48.88	48.54	16
March 25, 2026	49.03	49.09	49.09	49.14	48.9	724
March 24, 2026	48.88	48.74	48.74	48.88	48.71	409
March 23, 2026	48.11	48.85	48.85	49.3	48.11	202
March 20, 2026	49.15	48.7	48.7	49.15	48.7	62
March 19, 2026	49.55	49.06	49.06	49.55	49.06	57
March 18, 2026	50.33	49.8	49.8	50.33	49.8	57
March 17, 2026	49.86	50.1	50.1	50.21	49.81	12,838
March 16, 2026	50.06	50.01	50.01	50.16	49.93	5,412
March 13, 2026	49.84	49.9	49.9	50.17	49.84	193
March 12, 2026	50.21	49.97	49.97	50.21	49.88	761
March 11, 2026	50.29	50.29	50.29	50.34	50.25	761
March 10, 2026	50.27	50.41	50.41	50.41	50.11	139
March 09, 2026	49.3	49.77	49.77	49.77	49.3	2,951
March 06, 2026	50.65	50.05	50.05	50.65	49.99	8,049
March 05, 2026	50.73	50.65	50.65	50.88	50.58	1,002
March 04, 2026	50.24	50.76	50.76	50.78	50.24	5,062
March 03, 2026	50.12	50.18	50.18	50.18	49.83	1,666
March 02, 2026	49.52	50.4	50.4	50.44	49.52	2,761
February 27, 2026	50.22	49.94	49.94	50.29	49.85	293
February 26, 2026	50.58	50.31	50.31	50.66	50.06	72
February 25, 2026	50.24	50.53	50.53	50.56	50.24	3,984
February 24, 2026	49.91	50.1	50.1	50.1	49.88	136
February 23, 2026	50.03	49.78	49.78	50.26	49.75	13,022
February 20, 2026	50.38	50.34	0	50.38	50.02	467
February 19, 2026	50.25	50.19	0	50.27	50	419
February 18, 2026	49.96	50.28	0	50.31	49.95	1,874
February 17, 2026	49.6	49.71	0	49.71	49.43	13,156
February 16, 2026	49.67	49.55	0	49.76	49.55	330
February 13, 2026	49.56	49.65	0	49.65	49.32	2,518
February 12, 2026	50.55	49.75	0	50.55	49.75	845
February 11, 2026	50.38	50.36	0	50.38	50.3	748
February 10, 2026	50.42	50.49	0	50.61	50.42	382
February 09, 2026	50.42	50.54	0	50.54	50.1	865
February 06, 2026	49.51	50.29	0	50.29	49.51	3,207
February 05, 2026	50.32	49.9	0	50.41	49.53	3,207
February 04, 2026	50.53	50.21	0	50.66	50.21	9,048
February 03, 2026	51.21	50.64	0	51.25	50.64	832
February 02, 2026	50.11	51.25	0	51.25	50.11	4,307
January 30, 2026	50.01	50.51	0	50.51	50.01	586
January 29, 2026	50.59	50.02	0	50.71	50	437
January 28, 2026	50.64	50.65	0	50.75	50.62	13,257
January 27, 2026	50.93	50.51	0	50.93	50.47	3,075
January 26, 2026	50.54	50.8	0	50.8	50.37	3,235
January 23, 2026	51.12	50.6	0	51.12	50.6	7,414
January 22, 2026	51.13	51.05	0	51.27	51.05	1,334
January 21, 2026	50.46	50.61	0	50.61	50.15	885
January 20, 2026	50.71	50.73	0	50.73	50.4	1,628
January 19, 2026	51.23	51.08	0	51.28	51.04	5,976
January 16, 2026	52.05	51.99	0	52.05	51.86	7,886
January 15, 2026	51.74	52.13	0	52.16	51.74	697
January 14, 2026	51.82	51.38	0	51.82	51.29	4,337
January 13, 2026	51.94	51.81	0	51.94	51.8	346
January 12, 2026	51.51	51.86	0	51.86	51.39	1,874
January 09, 2026	51.68	51.99	0	52	51.66	1,198