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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 15, 2025	62.35	62.47	62.47	62.76	62.35	5,082
October 14, 2025	62.01	62.14	62.14	62.15	61.61	6,787
October 13, 2025	62.25	62.51	62.51	62.51	62.19	7,965
October 10, 2025	63.35	62.05	62.05	63.5	62.05	7,333
October 09, 2025	63.34	63.3	63.3	63.41	63.21	20,034
October 08, 2025	62.95	63.24	63.24	63.24	62.91	52,154
October 07, 2025	62.92	62.72	62.72	63.2	62.72	20,425
October 06, 2025	62.65	62.75	62.75	62.95	62.52	15,162
October 03, 2025	62.46	62.39	62.39	62.49	62.17	2,298
October 02, 2025	62.24	62.22	62.22	62.45	62.2	11,418
October 01, 2025	61.23	62.03	62.03	62.03	61.13	9,882
September 30, 2025	61.51	61.52	61.52	61.61	61.38	16,277
September 29, 2025	61.59	61.63	61.63	61.8	61.59	23,655
September 26, 2025	61.2	61.23	61.23	61.45	61.09	12,170
September 25, 2025	61.07	61.19	61.19	61.2	60.82	6,822
September 24, 2025	61.11	61.25	61.25	61.39	61.11	10,211
September 23, 2025	61.49	61.32	61.32	61.55	61.3	5,086
September 22, 2025	61.41	61.31	61.31	61.44	61.08	6,279
September 19, 2025	61.09	61.26	61.26	61.45	61.09	10,839
September 18, 2025	60.91	61.24	61.24	61.4	60.81	9,316
September 17, 2025	60.4	60.36	60.36	60.47	60.29	3,174
September 16, 2025	60.95	60.39	60.39	61.02	60.37	6,965
September 15, 2025	60.97	61	61	61.09	60.69	14,169
September 12, 2025	60.8	60.91	60.91	61	60.79	17,957

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