Xtrackers MSCI USA ESG UCITS ETF - XZMU.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	65.71	65.32	65.32	65.84	65.19	12,206
January 13, 2026	65.92	65.93	65.93	66.05	65.7	17,673
January 12, 2026	65.42	65.79	65.79	65.79	65.22	9,591
January 09, 2026	65.66	66.02	66.03	66.17	65.65	16,617
January 08, 2026	65.48	65.7	65.7	65.73	65.44	29,047
January 07, 2026	65.4	65.73	65.73	65.73	65.31	13,685
January 06, 2026	64.74	65.06	65.06	65.2	64.6	18,909
January 05, 2026	64.6	64.84	64.84	65.08	64.6	64,609
January 02, 2026	64.7	64.18	64.18	64.92	64.02	36,150
December 30, 2025	64.72	64.82	64.82	64.83	64.69	5,016
December 29, 2025	64.77	64.73	64.73	64.96	64.6	7,386
December 23, 2025	64.53	64.72	64.72	64.74	64.39	4,238
December 22, 2025	64.54	64.65	64.65	64.65	64.44	6,043
December 19, 2025	64	64.32	64.32	64.38	63.89	16,327
December 18, 2025	63.29	64.14	64.14	64.14	63.29	14,424
December 17, 2025	64.14	63.35	63.35	64.29	63.35	19,601
December 16, 2025	63.64	63.63	63.63	63.92	63.49	24,864
December 15, 2025	64.13	63.97	63.97	64.27	63.77	23,994
December 12, 2025	64.53	63.86	63.86	64.6	63.84	19,794
December 11, 2025	63.89	64.05	64.05	64.18	63.8	15,671
December 10, 2025	64.35	64.31	64.31	64.43	64.18	11,207
December 09, 2025	64.54	64.5	64.5	64.6	64.35	32,568
December 08, 2025	64.69	64.36	64.36	64.73	64.36	10,154
December 05, 2025	64.54	64.69	64.69	64.82	64.45	6,188
December 04, 2025	64.29	64.25	64.25	64.33	64.14	8,728
December 03, 2025	64.12	64.15	64.15	64.16	63.76	6,757
December 02, 2025	63.98	64.08	64.08	64.47	63.95	10,931
December 01, 2025	63.93	64.19	64.19	64.19	63.59	36,204
November 28, 2025	64.22	64.38	64.38	64.66	64.22	31,033
November 27, 2025	64.25	64.21	64.21	64.33	64.2	15,246
November 26, 2025	64.27	64.3	64.3	64.38	64.02	13,823
November 25, 2025	63.76	63.61	63.61	63.76	63.02	31,936
November 24, 2025	63.11	63.66	63.66	63.7	62.86	12,954
November 21, 2025	62.04	62.66	62.66	62.66	61.66	51,593
November 20, 2025	63.95	63.28	63.28	64.25	63.28	19,540
November 19, 2025	62.31	62.78	62.78	63.3	62.3	16,417
November 18, 2025	62.46	62.47	62.47	62.75	61.81	24,564
November 17, 2025	63.72	63.3	63.3	63.81	63.14	55,775
November 14, 2025	62.81	63.32	63.32	63.32	62.11	37,825
November 13, 2025	64.48	63.38	63.38	64.49	63.38	44,978
November 12, 2025	64.65	64.4	64.4	64.82	64.27	111,791
November 11, 2025	64.43	64.07	64.07	64.46	63.99	13,069
November 10, 2025	63.72	63.87	63.87	64.19	63.66	66,272
November 07, 2025	63.79	62.46	62.46	63.8	62.37	42,602
November 06, 2025	64.49	63.48	63.48	64.77	63.48	77,397
November 05, 2025	64.32	64.9	64.9	64.9	64.28	36,238
November 04, 2025	64.59	64.73	64.73	64.93	64.45	13,107
November 03, 2025	65	65.15	65.15	65.35	65	25,863
October 31, 2025	64.83	64.86	64.86	65.07	64.75	92,810
October 30, 2025	65.02	65.08	65.08	65.34	64.87	17,095
October 29, 2025	65.07	64.63	64.63	65.08	64.6	32,261
October 28, 2025	64.27	64.52	64.52	64.7	64.23	32,298
October 27, 2025	64.15	64.27	64.27	64.28	64.01	7,297
October 24, 2025	63.32	63.65	63.65	63.7	63.26	13,655
October 23, 2025	62.92	62.95	62.95	62.97	62.66	74,507
October 22, 2025	63.15	62.85	62.85	63.32	62.85	5,343
October 21, 2025	62.92	63.02	63.02	63.13	62.82	12,230
October 20, 2025	62.57	62.75	62.75	62.83	62.39	3,995
October 17, 2025	60.81	61.74	61.74	62.07	60.66	5,153
October 16, 2025	62.42	62.33	62.33	62.58	62.27	11,101

Xtrackers MSCI USA ESG UCITS ETF (XZMU.DE) XETRA