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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	60.52	59.64	59.64	60.53	59.42	27,013
September 04, 2025	60.23	60.3	60.3	60.33	60.07	4,955
September 03, 2025	59.99	60.01	60.01	60.22	59.94	10,981
September 02, 2025	59.88	59.22	59.22	59.97	59.22	24,497
September 01, 2025	59.82	59.98	59.98	59.98	59.78	3,780
August 29, 2025	60.44	59.84	59.84	60.44	59.78	7,092
August 28, 2025	60.46	60.27	60.27	60.55	60.18	4,699
August 27, 2025	60.52	60.71	60.71	60.77	60.52	16,628
August 26, 2025	60.19	60.05	60.05	60.25	60	5,525
August 25, 2025	59.93	60.14	60.14	60.15	59.81	9,068
August 22, 2025	59.42	60.04	60.04	60.04	59.42	8,286
August 21, 2025	59.58	59.63	59.63	59.63	59.21	26,679
August 20, 2025	59.55	59.22	59.22	59.6	58.91	21,852
August 19, 2025	59.71	59.7	59.7	59.96	59.62	18,591
August 18, 2025	59.57	59.72	59.72	59.88	59.47	6,022
August 15, 2025	59.98	59.55	59.55	59.98	59.47	17,096
August 14, 2025	59.71	59.77	59.77	59.9	59.57	3,472
August 13, 2025	59.52	59.5	59.5	59.66	59.44	9,575
August 12, 2025	59.39	59.33	59.33	59.51	59.17	10,842
August 11, 2025	59.33	59.55	59.55	59.65	59.2	13,125
August 08, 2025	58.95	59.12	59.12	59.28	58.95	21,851
August 07, 2025	59.16	58.94	58.94	59.58	58.94	32,732
August 06, 2025	59.59	59.19	59.19	59.67	59.05	8,326
August 05, 2025	60.03	59.31	59.31	60.12	59.31	4,995
August 04, 2025	58.86	59.5	59.5	59.51	58.86	36,938
August 01, 2025	60.05	58.69	58.69	60.05	58.45	11,015
July 31, 2025	61.09	60.67	60.67	61.31	60.5	28,628
July 30, 2025	59.98	60.45	60.45	60.48	59.95	17,652
July 29, 2025	60.2	60.02	60.02	60.3	60	7,550
July 28, 2025	59.42	59.68	59.68	59.68	59.42	17,261
July 25, 2025	58.82	58.98	58.98	59.03	58.73	9,948
July 24, 2025	58.66	58.61	58.61	58.84	58.6	17,976
July 23, 2025	58.52	58.57	58.57	58.65	58.46	10,866
July 22, 2025	58.46	58.27	58.27	58.55	58.22	7,333
July 21, 2025	58.82	58.64	58.64	58.91	58.58	16,466
July 18, 2025	58.91	58.6	58.6	58.91	58.6	21,455
July 17, 2025	58.66	58.83	58.83	58.84	58.58	64,622
July 16, 2025	57.86	57.52	57.52	58.48	57.52	8,741
July 15, 2025	58.3	58.46	58.46	58.5	58.23	35,579
July 14, 2025	57.63	57.85	57.85	57.89	57.51	29,342
July 11, 2025	57.86	57.79	57.79	57.9	57.56	40,595
July 10, 2025	57.48	58.04	58.04	58.04	57.48	8,830
July 09, 2025	57.27	57.59	57.59	57.74	57.27	18,138
July 08, 2025	57.17	57.38	57.38	57.54	57.17	11,843
July 07, 2025	57.33	57.25	57.25	57.6	57.21	27,820
July 04, 2025	57.3	57.14	57.14	57.34	57.12	11,529
July 03, 2025	57.05	57.57	57.57	57.62	56.99	21,285
July 02, 2025	56.95	56.93	56.93	57	56.67	4,922
July 01, 2025	56.89	56.81	56.81	56.89	56.48	13,318
June 30, 2025	57.15	56.96	56.96	57.26	56.92	97,291
June 27, 2025	56.8	57.1	57.1	57.1	56.74	45,363
June 26, 2025	56.67	56.66	56.66	56.75	56.47	22,906
June 25, 2025	56.75	56.7	56.7	56.87	56.7	12,923
June 24, 2025	56.72	56.59	56.59	56.76	56.37	50,823
June 23, 2025	55.8	56.02	56.02	56.25	55.8	15,522
June 20, 2025	56.1	56.06	56.06	56.44	55.94	22,920
June 19, 2025	56.3	55.86	55.86	56.3	55.76	5,805
June 18, 2025	56.38	56.42	56.42	56.6	56.34	5,224
June 17, 2025	56.39	56.48	56.48	56.52	56.18	23,370
June 16, 2025	56.25	56.59	56.59	56.6	56.14	8,807

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