Xtrackers MSCI USA ESG UCITS ETF - XZMD.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 18, 2026	11.96	11.96	11.96	11.96	11.96	0
February 17, 2026	11.88	11.88	11.87	11.88	11.88	0
February 16, 2026	11.91	11.91	11.9	11.91	11.91	0
February 13, 2026	11.92	11.94	11.94	11.94	11.92	23,671
February 12, 2026	11.94	11.94	11.94	11.94	11.94	0
February 11, 2026	12.15	12.04	12.04	12.15	12.04	41,200
February 10, 2026	12.17	12.16	12.16	12.17	12.16	13,969
February 09, 2026	12.17	12.17	12.17	12.17	12.17	0
February 06, 2026	11.87	12.02	12.02	12.02	11.87	48,633
February 05, 2026	11.9	11.87	11.87	11.9	11.86	13,442
February 04, 2026	12.03	12.04	12.04	12.05	12.03	17,056
February 03, 2026	12.1	12.1	12.1	12.1	12.1	0
February 02, 2026	12.24	12.24	12.24	12.24	12.24	0
January 30, 2026	12.19	12.2	12.2	12.2	12.19	21,243
January 29, 2026	12.13	12.13	12.13	12.13	12.13	0
January 28, 2026	12.38	12.38	12.38	12.38	12.38	0
January 27, 2026	12.36	12.36	12.36	12.36	12.36	0
January 26, 2026	12.33	12.33	12.33	12.33	12.33	0
January 23, 2026	12.3	12.3	12.3	12.3	12.3	0
January 22, 2026	12.28	12.29	12.29	12.29	12.28	1,920
January 21, 2026	12.01	12.17	12.17	12.17	12.01	1,960
January 20, 2026	12.11	12.11	12.11	12.11	12.11	0
January 19, 2026	12.14	12.12	12.12	12.14	12.12	9,762
January 16, 2026	12.29	12.29	12.29	12.29	12.29	0
January 15, 2026	12.33	12.33	12.33	12.33	12.33	0
January 14, 2026	12.24	12.24	12.24	12.24	12.24	0
January 13, 2026	12.3	12.3	12.3	12.3	12.3	0
January 12, 2026	12.31	12.31	12.31	12.31	12.31	0
January 09, 2026	12.29	12.32	12.32	12.32	12.29	13,176
January 08, 2026	12.27	12.29	12.29	12.29	12.27	16,232
January 07, 2026	12.32	12.32	12.32	12.32	12.32	0
January 06, 2026	12.19	12.19	12.19	12.19	12.19	0
January 05, 2026	12.21	12.21	12.21	12.21	12.21	0
January 02, 2026	12.09	12.09	12.09	12.09	12.09	0
December 31, 2025	12.2	12.2	12.2	12.2	12.2	0
December 30, 2025	12.23	12.23	12.23	12.23	12.23	0
December 29, 2025	12.21	12.21	12.21	12.21	12.21	0
December 24, 2025	12.25	12.25	12.25	12.25	12.25	0
December 23, 2025	12.23	12.23	12.23	12.23	12.23	0
December 22, 2025	12.2	12.2	12.2	12.2	12.2	0
December 19, 2025	12.1	12.1	12.1	12.1	12.1	0
December 18, 2025	12.06	12.06	12.06	12.06	12.06	0
December 17, 2025	11.95	11.95	11.95	11.95	11.95	0
December 16, 2025	12	12	12	12	12	0
December 15, 2025	12.09	12.09	12.09	12.09	12.09	0
December 12, 2025	12.16	12.02	12.02	12.16	12.02	1,920
December 11, 2025	12.06	12.06	12.06	12.06	12.06	0
December 10, 2025	12.01	12.01	12.01	12.01	12.01	0
December 09, 2025	12.02	12.04	12.04	12.04	12.02	13,437
December 08, 2025	12.03	12.03	12.03	12.03	12.03	0
December 05, 2025	12.08	12.08	12.08	12.08	12.08	0
December 04, 2025	12.02	12.02	12.02	12.02	12.02	0
December 03, 2025	11.93	11.99	11.99	11.99	11.93	15,178
December 02, 2025	11.93	11.93	11.93	11.93	11.93	0
December 01, 2025	11.96	11.96	11.96	11.96	11.96	0
November 28, 2025	11.98	11.98	11.98	11.98	11.98	0
November 27, 2025	11.95	11.95	11.95	11.95	11.95	640
November 26, 2025	11.96	11.96	11.96	11.96	11.96	0
November 25, 2025	11.79	11.8	11.8	11.8	11.79	4,498
November 24, 2025	11.78	11.78	11.78	11.78	11.78	0

Xtrackers MSCI USA ESG UCITS ETF (XZMD.L) LSE