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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	50.38	50.34	50.34	50.38	50.02	467
February 19, 2026	50.25	50.19	50.19	50.27	50	419
February 18, 2026	49.96	50.28	50.28	50.31	49.95	1,874
February 17, 2026	49.6	49.71	49.71	49.71	49.43	13,156
February 16, 2026	49.67	49.55	49.55	49.76	49.55	330
February 13, 2026	49.56	49.65	49.65	49.65	49.32	2,518
February 12, 2026	50.55	49.75	49.75	50.55	49.75	845
February 11, 2026	50.38	50.36	50.36	50.38	50.3	748
February 10, 2026	50.42	50.49	50.49	50.61	50.42	382
February 09, 2026	50.42	50.54	50.54	50.54	50.1	865
February 06, 2026	49.51	50.29	50.29	50.29	49.51	3,207
February 05, 2026	50.32	49.9	49.9	50.41	49.53	3,207
February 04, 2026	50.53	50.21	50.21	50.66	50.21	9,048
February 03, 2026	51.21	50.64	50.64	51.25	50.64	832
February 02, 2026	50.11	51.25	51.25	51.25	50.11	4,307
January 30, 2026	50.01	50.51	50.51	50.51	50.01	586
January 29, 2026	50.59	50.02	50.02	50.71	50	437
January 28, 2026	50.64	50.65	50.65	50.75	50.62	13,257
January 27, 2026	50.93	50.51	50.51	50.93	50.47	3,075
January 26, 2026	50.54	50.8	50.8	50.8	50.37	3,235
January 23, 2026	51.12	50.6	50.6	51.12	50.6	7,414
January 22, 2026	51.13	51.05	51.05	51.27	51.05	1,334
January 21, 2026	50.46	50.61	50.61	50.61	50.15	885
January 20, 2026	50.71	50.73	50.73	50.73	50.4	1,628
January 19, 2026	51.23	51.08	51.08	51.28	51.04	5,976
January 16, 2026	52.05	51.99	51.99	52.05	51.86	7,886
January 15, 2026	51.74	52.13	52.13	52.16	51.74	697
January 14, 2026	51.82	51.38	51.38	51.82	51.29	4,337
January 13, 2026	51.94	51.81	51.81	51.94	51.8	346
January 12, 2026	51.51	51.86	51.86	51.86	51.39	1,874
January 09, 2026	51.68	51.99	51.99	52	51.66	1,198
January 08, 2026	51.51	51.61	51.61	51.61	51.5	2,224
January 07, 2026	51.72	51.79	51.79	51.79	51.67	1,539
January 06, 2026	51.21	51.47	51.47	51.57	51.21	1,022
January 05, 2026	51.09	51.34	51.34	51.4	51.09	4,194
January 02, 2026	51.02	50.7	50.7	51.14	50.59	2,478
December 30, 2025	51	51.07	51.07	51.07	50.97	488
December 29, 2025	51.15	50.92	50.92	51.16	50.92	1,442
December 23, 2025	50.79	51.1	51.1	51.1	50.7	905
December 22, 2025	50.87	50.89	50.89	50.89	50.72	286
December 19, 2025	50.45	50.69	50.69	50.69	50.34	270
December 18, 2025	49.89	50.44	50.44	50.47	49.89	119
December 17, 2025	50.57	49.88	49.88	50.67	49.88	143
December 16, 2025	50.12	50.25	50.25	50.35	50.12	3,940
December 15, 2025	50.75	50.41	50.41	50.87	50.3	5,472
December 12, 2025	51.21	50.56	50.56	51.21	50.56	2,045
December 11, 2025	50.82	50.86	50.86	51.01	50.8	193
December 10, 2025	51.18	51.2	51.2	51.2	51.14	506
December 09, 2025	51.33	51.37	51.37	51.37	51.29	3,757
December 08, 2025	51.41	51.37	51.37	51.41	51.27	5,746
December 05, 2025	51.3	51.37	51.37	51.46	51.3	176
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

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