Xtrackers MSCI Europe Consumer Discretionary ESG Screened UCITS ETF - XZEC.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	58.31	58.5	58.5	58.5	58.13	10
September 25, 2025	58.42	57.9	57.9	58.42	57.9	10
September 24, 2025	58.32	58.14	58.14	58.32	58.03	10
September 23, 2025	58.06	58.62	58.62	58.86	58.06	207
September 22, 2025	58.19	57.81	57.81	58.19	57.81	174
September 19, 2025	58.58	58.38	58.38	58.68	58.38	174
September 18, 2025	58.05	58.64	58.64	58.82	58.05	4
September 17, 2025	58.01	58.16	58.16	58.16	57.91	26
September 16, 2025	58.41	57.93	57.93	58.71	57.93	13
September 15, 2025	58	58.2	58.2	58.2	58	6
September 12, 2025	57.8	57.63	57.63	57.8	57.35	10
September 11, 2025	57.42	57.8	57.8	57.8	57.42	51
September 10, 2025	57.4	57.26	57.26	57.46	57.21	51
September 09, 2025	57.45	57.22	57.22	57.68	57.22	2
September 08, 2025	57.8	57.37	57.37	57.8	57.14	128
September 05, 2025	57.33	57.11	57.11	57.33	57	23
September 04, 2025	57.32	57.08	57.08	57.39	57.08	538
September 03, 2025	57.53	57.39	57.39	57.62	57.39	538
September 02, 2025	57.47	56.85	56.85	57.47	56.85	38
September 01, 2025	57.51	57.3	57.3	57.6	57.3	92
August 29, 2025	57.92	57.38	57.38	57.92	57.38	57
August 28, 2025	58.13	58.08	58.08	58.25	58.08	80
August 27, 2025	57.68	57.81	57.81	58.14	57.68	80
August 26, 2025	57.75	57.49	57.49	57.97	57.49	52
August 25, 2025	58.19	57.85	57.85	58.19	57.85	20
August 22, 2025	57.47	58.3	58.3	58.33	57.47	119
August 21, 2025	57.67	57.46	57.46	57.67	57.42	119
August 20, 2025	57.5	57.89	57.89	57.91	57.5	119
August 19, 2025	56.98	57.84	57.84	57.84	56.98	315
August 18, 2025	56.75	56.82	56.82	56.82	56.63	1
August 15, 2025	57.2	56.9	56.9	57.2	56.84	19
August 14, 2025	56.59	56.9	56.9	56.9	56.53	13
August 13, 2025	56.06	56.56	56.56	56.56	56.04	87
August 12, 2025	55.96	55.84	55.84	56.06	55.38	12
August 11, 2025	56.37	55.63	55.63	56.37	55.63	4
August 08, 2025	56.15	56.14	56.14	56.15	56.08	35
August 07, 2025	55.73	56.11	56.11	56.38	55.73	35
August 06, 2025	55.45	55.44	55.44	55.46	55.35	16
August 05, 2025	55.6	55.32	55.32	55.6	55.32	36
August 04, 2025	55.18	55.38	55.38	55.4	55.18	15
August 01, 2025	55.89	55.15	55.15	55.89	55.12	32
July 31, 2025	57.43	56.29	56.29	57.43	56.29	10
July 30, 2025	58	57.66	57.66	58	57.66	28
July 29, 2025	58.69	58.39	58.39	58.82	58.39	28
July 28, 2025	59.76	58.72	58.72	59.76	58.72	177
July 25, 2025	57.95	59.18	59.18	59.18	57.89	34
July 24, 2025	58.69	58.41	58.41	58.69	58.41	42
July 23, 2025	58.46	58.7	58.7	58.8	58.46	42
July 22, 2025	57.61	57.29	57.29	57.61	57.22	13
July 21, 2025	57.46	57.29	57.29	57.46	57.29	1
July 18, 2025	57.69	57.45	57.45	57.69	57.44	81
July 17, 2025	57.62	57.53	57.53	57.62	57.42	29
July 16, 2025	57.28	57.19	57.19	57.62	57.19	75
July 15, 2025	57.84	57.63	57.63	58.03	57.63	18
July 14, 2025	57.57	57.65	57.65	57.71	57.56	2
July 11, 2025	58.75	58.31	58.31	58.75	58.31	109
July 10, 2025	58.35	59.2	59.2	59.2	58.35	109
July 09, 2025	57.55	58.16	58.16	58.16	57.55	65
July 08, 2025	57.25	57.72	57.72	57.72	57.09	129
July 07, 2025	56.96	57.35	57.35	57.45	56.96	129

Xtrackers MSCI Europe Consumer Discretionary ESG Screened UCITS ETF (XZEC.DE) XETRA