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

64.72

+0.07(+0.11%)

Updated at December 23 08:41PM

Currency In EUR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 23, 202564.5364.7264.7264.7464.394,238
December 22, 202564.5464.6564.6564.6564.446,043
December 19, 20256464.3264.3264.3863.8916,327
December 18, 202563.2964.1464.1464.1463.2914,424
December 17, 202564.1463.3563.3564.2963.3519,601
December 16, 202563.6463.6363.6363.9263.4924,864
December 15, 202564.1363.9763.9764.2763.7723,994
December 12, 202564.5363.8663.8664.663.8419,794
December 11, 202563.8964.0564.0564.1863.815,671
December 10, 202564.3564.3164.3164.4364.1811,207
December 09, 202564.5464.564.564.664.3532,568
December 08, 202564.6964.3664.3664.7364.3610,154
December 05, 202564.5464.6964.6964.8264.456,188
December 04, 202564.2964.2564.2564.3364.148,728
December 03, 202564.1264.1564.1564.1663.766,757
December 02, 202563.9864.0864.0864.4763.9510,931
December 01, 202563.9364.1964.1964.1963.5936,204
November 28, 202564.2264.3864.3864.6664.2231,033
November 27, 202564.2564.2164.2164.3364.215,246
November 26, 202564.2764.364.364.3864.0213,823
November 25, 202563.7663.6163.6163.7663.0231,936
November 24, 202563.1163.6663.6663.762.8612,954
November 21, 202562.0462.6662.6662.6661.6651,593
November 20, 202563.9563.2863.2864.2563.2819,540
November 19, 202562.3162.7862.7863.362.316,417
November 18, 202562.4662.4762.4762.7561.8124,564
November 17, 202563.7263.363.363.8163.1455,775
November 14, 202562.8163.3263.3263.3262.1137,825
November 13, 202564.4863.3863.3864.4963.3844,978
November 12, 202564.6564.464.464.8264.27111,791
November 11, 202564.4364.0764.0764.4663.9913,069
November 10, 202563.7263.8763.8764.1963.6666,272
November 07, 202563.7962.4662.4663.862.3742,602
November 06, 202564.4963.4863.4864.7763.4877,397
November 05, 202564.3264.964.964.964.2836,238
November 04, 202564.5964.7364.7364.9364.4513,107
November 03, 20256565.1565.1565.356525,863
October 31, 202564.8364.8664.8665.0764.7592,810
October 30, 202565.0265.0865.0865.3464.8717,095
October 29, 202565.0764.6364.6365.0864.632,261
October 28, 202564.2764.5264.5264.764.2332,298
October 27, 202564.1564.2764.2764.2864.017,297
October 24, 202563.3263.6563.6563.763.2613,655
October 23, 202562.9262.9562.9562.9762.6674,507
October 22, 202563.1562.8562.8563.3262.855,343
October 21, 202562.9263.0263.0263.1362.8212,230
October 20, 202562.5762.7562.7562.8362.393,995
October 17, 202560.8161.7461.7462.0760.665,153
October 16, 202562.4262.3362.3362.5862.2711,101
October 15, 202562.3562.4762.4762.7662.355,082
October 14, 202562.0162.1462.1462.1561.616,787
October 13, 202562.2562.5162.5162.5162.197,965
October 10, 202563.3562.0562.0563.562.057,333
October 09, 202563.3463.363.363.4163.2120,034
October 08, 202562.9563.2463.2463.2462.9152,154
October 07, 202562.9262.7262.7263.262.7220,425
October 06, 202562.6562.7562.7562.9562.5215,162
October 03, 202562.4662.3962.3962.4962.172,298
October 02, 202562.2462.2262.2262.4562.211,418
October 01, 202561.2362.0362.0362.0361.139,882
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved