Xtrackers MSCI Europe ESG UCITS ETF (XZEU.DE) XETRA

32.51

+0(+0.00%)

Updated at September 05 05:36PM

Currency In EUR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202532.5632.5132.5132.6432.4421,311
September 04, 202532.3332.4932.4932.5232.3330,989
September 03, 202532.1132.2332.2332.263215,023
September 02, 202532.4731.9631.9632.4731.964,690
September 01, 202532.5532.4932.4932.5532.4310,334
August 29, 202532.6332.4232.4232.6332.427,491
August 28, 202532.8732.6932.6932.932.6611,670
August 27, 202532.7832.7832.7832.7932.743,407
August 26, 202532.7432.732.732.832.6713,128
August 25, 202533.0932.9932.9933.1732.982,981
August 22, 202532.9933.233.233.2632.992,936
August 21, 202533.0433.0333.0333.0832.99,832
August 20, 202532.9533.133.133.1132.9534,370
August 19, 202532.8532.9832.9833.0632.8210,555
August 18, 202532.7932.7832.7832.7932.668,672
August 15, 202532.932.7432.7432.9232.7422,941
August 14, 202532.6132.7732.7732.7732.6120,918
August 13, 202532.4632.5532.5532.5532.462,454
August 12, 202532.5232.3332.3332.5332.2711,052
August 11, 202532.632.3932.3932.632.3911,572
August 08, 202532.4932.4432.4432.4932.367,893
August 07, 202532.1432.4632.4632.5132.1119,233
August 06, 202532.2232.0232.0232.2231.9732,876
August 05, 202532.2632.1232.1232.2932.1212,885
August 04, 202531.8732.1432.1432.1431.869,316
August 01, 202532.0531.6731.6732.0731.6596,974
July 31, 202532.8232.4832.4832.9132.486,374
July 30, 202532.7332.7132.7132.8832.715,995
July 29, 202533.1332.8732.8733.3232.8729,412
July 28, 202533.4133.0533.0533.41334,951
July 25, 202533.0333.133.133.15332,542
July 24, 202533.2133.1433.1433.3433.134,548
July 23, 202533.1233.133.133.2133.088,278
July 22, 202532.9932.8932.893332.776,430
July 21, 202533.0833.0133.0133.0932.985,547
July 18, 202533.2233.0233.0233.2232.982,207
July 17, 202532.9733.0733.0733.0932.9720,871
July 16, 202532.8132.732.732.9232.74,831
July 15, 202533.0332.8532.8533.0932.855,356
July 14, 202532.7732.9432.9432.9432.7717,549
July 11, 202533.2632.9632.9633.2732.963,601
July 10, 202533.3133.3933.3933.4133.38,616
July 09, 202532.9833.1633.1633.1932.983,516
July 08, 202532.8933333332.813,704
July 07, 202532.732.8732.8732.8932.711,037
July 04, 202532.6932.6932.6932.7832.5830,155
July 03, 202532.7232.8332.8332.8332.6712,878
July 02, 202532.8132.6432.6432.8732.5615,029
July 01, 202532.8432.6932.6932.8432.5435,587
June 30, 202532.9232.7232.7232.9732.7224,123
June 27, 202532.6532.932.932.932.6512,067
June 26, 202532.5332.4432.4432.5332.3413,840
June 25, 202532.7232.4232.4232.7232.4222,626
June 24, 202532.932.6932.6932.932.644,129
June 23, 202532.2932.2832.2832.4532.229,315
June 20, 202532.5932.4932.4932.6932.475,465
June 19, 202532.5132.4132.4132.5532.411,415
June 18, 202532.832.6632.6632.832.592,802
June 17, 202532.8632.7932.7932.9132.756,729
June 16, 202533.0533.1133.1133.1732.999,563