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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	11.24	11.24	11.24	11.24	11.24	0
August 15, 2025	11.24	11.23	11.23	11.24	11.23	2,020
August 14, 2025	11.23	11.22	11.22	11.23	11.22	5,350
August 13, 2025	11.25	11.24	11.24	11.25	11.24	902
August 12, 2025	11.16	11.16	11.16	11.16	11.16	0
August 11, 2025	11.15	11.14	11.14	11.15	11.14	5,677
August 08, 2025	11.12	11.12	11.12	11.12	11.12	0
August 07, 2025	11.16	11.06	11.06	11.16	11.06	5,861
August 06, 2025	11.08	11.1	11.1	11.1	11.08	9,032
August 05, 2025	11.07	11.07	11.07	11.07	11.07	0
August 04, 2025	11.09	11.09	11.09	11.09	11.09	0
August 01, 2025	10.92	10.93	10.93	10.93	10.92	2,060
July 31, 2025	11.18	11.18	11.18	11.18	11.18	0
July 30, 2025	11.17	11.17	11.17	11.17	11.17	0
July 29, 2025	11.15	11.15	11.15	11.15	11.15	0
July 28, 2025	11.17	11.17	11.17	11.17	11.17	0
July 25, 2025	11.16	11.16	11.16	11.16	11.16	0
July 24, 2025	11.13	11.13	11.13	11.13	11.13	0
July 23, 2025	11.05	11.07	11.07	11.07	11.05	6,599
July 22, 2025	11.02	11.02	11.02	11.02	11.02	0
July 21, 2025	11.06	11.06	11.06	11.06	11.06	0
July 18, 2025	11.03	11.01	11.01	11.03	11.01	23,790
July 17, 2025	10.99	10.99	10.99	10.99	10.99	0
July 16, 2025	10.89	10.89	10.89	10.91	10.89	7,822
July 15, 2025	10.94	10.94	10.94	10.94	10.94	0
July 14, 2025	10.9	10.9	10.9	10.9	10.9	0
July 11, 2025	10.86	10.88	10.88	10.88	10.86	1,040
July 10, 2025	10.89	10.92	10.92	10.92	10.89	9,200
July 09, 2025	10.87	10.87	10.87	10.87	10.87	0
July 08, 2025	10.83	10.82	10.82	10.83	10.82	16,584
July 07, 2025	10.83	10.83	10.83	10.83	10.83	0
July 04, 2025	10.85	10.85	10.85	10.85	10.85	0
July 03, 2025	10.88	10.91	10.91	10.91	10.88	13,878
July 02, 2025	10.81	10.81	10.81	10.81	10.81	0
July 01, 2025	10.77	10.78	10.78	10.78	10.75	60,251
June 30, 2025	10.79	10.78	10.78	10.79	10.78	9,282
June 27, 2025	10.77	10.77	10.77	10.77	10.77	10,422
June 26, 2025	10.67	10.68	10.68	10.68	10.67	10,476
June 25, 2025	10.63	10.63	10.63	10.63	10.63	18,880
June 24, 2025	10.55	10.59	10.59	10.59	10.55	9,956
June 23, 2025	10.42	10.42	10.42	10.42	10.42	0
June 20, 2025	10.4	10.4	10.4	10.4	10.4	0
June 19, 2025	10.33	10.33	10.33	10.33	10.33	0
June 18, 2025	10.48	10.48	10.48	10.48	10.48	0
June 17, 2025	10.49	10.49	10.49	10.49	10.49	0
June 16, 2025	10.53	10.56	10.56	10.56	10.53	10,614
June 13, 2025	10.48	10.5	10.5	10.5	10.48	14,175
June 12, 2025	10.54	10.58	10.58	10.58	10.54	9,418
June 11, 2025	10.62	10.62	10.62	10.62	10.62	0
June 10, 2025	10.52	10.56	10.56	10.56	10.52	2,160
June 09, 2025	10.48	10.48	10.48	10.48	10.48	0
June 06, 2025	10.49	10.49	10.49	10.49	10.49	0
June 05, 2025	10.49	10.49	10.49	10.49	10.46	8,633
June 04, 2025	10.45	10.46	10.46	10.46	10.45	9,592
June 03, 2025	10.43	10.43	10.43	10.43	10.43	0
June 02, 2025	10.27	10.3	10.3	10.3	10.27	16,687
May 30, 2025	10.37	10.35	10.35	10.37	10.34	6,051
May 29, 2025	10.49	10.41	10.41	10.49	10.37	25,888
May 28, 2025	10.37	10.37	10.37	10.37	10.37	0
May 27, 2025	10.31	10.36	10.36	10.36	10.31	2,220

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