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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	11.47	11.55	11.55	11.55	11.47	1,662
November 20, 2025	11.74	11.74	11.74	11.74	11.74	0
November 19, 2025	11.64	11.64	11.64	11.64	11.64	0
November 18, 2025	11.62	11.62	11.62	11.62	11.62	0
November 17, 2025	11.81	11.81	11.81	11.81	11.81	0
November 14, 2025	11.66	11.83	11.83	11.83	11.66	9,396
November 13, 2025	11.88	11.88	11.88	11.88	11.88	0
November 12, 2025	12.04	12.01	12.01	12.04	12.01	2,910
November 11, 2025	11.95	11.95	11.95	11.95	11.95	0
November 10, 2025	11.9	11.88	11.88	11.93	11.88	164,759
November 07, 2025	11.63	11.63	11.63	11.63	11.63	0
November 06, 2025	11.87	11.81	11.81	11.87	11.81	155,814
November 05, 2025	11.98	11.98	11.98	11.98	11.98	0
November 04, 2025	11.97	11.97	11.97	11.97	11.97	0
November 03, 2025	12.06	12.07	12.07	12.07	12.06	31,000
October 31, 2025	12.02	12.02	12.02	12.02	12.02	0
October 30, 2025	12.07	12.13	12.13	12.13	12.07	16,534
October 29, 2025	12.13	12.13	12.13	12.13	12.13	0
October 28, 2025	12.09	12.09	12.09	12.09	12.09	0
October 27, 2025	12.03	12.03	12.03	12.03	12.03	0
October 24, 2025	11.91	11.91	11.91	11.91	11.91	0
October 23, 2025	11.75	11.75	11.75	11.75	11.75	0
October 22, 2025	11.75	11.75	11.75	11.75	11.75	0
October 21, 2025	11.77	11.77	11.77	11.77	11.77	0
October 20, 2025	11.77	11.77	11.77	11.77	11.77	0
October 17, 2025	11.6	11.6	11.6	11.6	11.6	0
October 16, 2025	11.69	11.69	11.69	11.69	11.69	0
October 15, 2025	11.71	11.71	11.71	11.71	11.71	0
October 14, 2025	11.57	11.57	11.57	11.57	11.57	0
October 13, 2025	11.62	11.62	11.62	11.62	11.62	0
October 10, 2025	11.81	11.63	11.63	11.81	11.63	2,642
October 09, 2025	11.78	11.78	11.78	11.78	11.78	0
October 08, 2025	11.81	11.81	11.81	11.81	11.81	0
October 07, 2025	11.78	11.78	11.78	11.78	11.78	0
October 06, 2025	11.81	11.81	11.81	11.81	11.81	0
October 03, 2025	11.77	11.78	11.78	11.78	11.77	8,495
October 02, 2025	11.71	11.71	11.71	11.71	11.71	0
October 01, 2025	11.69	11.69	11.69	11.69	11.69	0
September 30, 2025	11.61	11.61	11.61	11.61	11.61	0
September 29, 2025	11.63	11.63	11.63	11.63	11.63	0
September 26, 2025	11.53	11.53	11.53	11.53	11.53	0
September 25, 2025	11.47	11.47	11.47	11.47	11.47	0
September 24, 2025	11.57	11.57	11.57	11.57	11.57	0
September 23, 2025	11.62	11.62	11.62	11.62	11.62	0
September 22, 2025	11.61	11.61	11.61	11.61	11.61	0
September 19, 2025	11.57	11.57	11.57	11.57	11.57	0
September 18, 2025	11.6	11.6	11.6	11.6	11.6	0
September 17, 2025	11.5	11.5	11.5	11.5	11.5	0
September 16, 2025	11.5	11.5	11.5	11.5	11.5	0
September 15, 2025	11.54	11.54	11.54	11.54	11.54	0
September 12, 2025	11.48	11.48	11.48	11.48	11.48	0
September 11, 2025	11.45	11.45	11.45	11.45	11.45	0

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