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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	63.32	63.29	63.29	63.42	62.9	18,760
February 19, 2026	63.15	63.05	63.05	63.25	62.86	22,604
February 18, 2026	62.81	63.17	63.17	63.2	62.75	34,282
February 17, 2026	62.65	62.61	62.61	62.74	62.1	22,914
February 16, 2026	62.77	62.59	62.59	62.91	62.56	15,786
February 13, 2026	62.58	62.68	62.68	62.79	62.26	45,652
February 12, 2026	63.54	62.83	62.83	63.64	62.77	18,791
February 11, 2026	63.45	63.24	63.24	64.08	63.13	38,480
February 10, 2026	63.61	63.68	63.68	63.79	63.49	28,121
February 09, 2026	63.6	63.77	63.77	63.77	63.01	27,526
February 06, 2026	62.62	63.49	63.49	63.49	62.62	39,111
February 05, 2026	63.44	62.79	62.79	63.55	62.39	34,368
February 04, 2026	63.57	63.53	63.53	63.89	63.35	16,262
February 03, 2026	64.74	63.88	63.88	64.85	63.82	93,460
February 02, 2026	63.64	64.65	64.65	64.71	63.62	16,296
January 30, 2026	63.36	64.06	64.06	64.24	63.36	25,455
January 29, 2026	64.33	63.35	63.35	64.45	63.06	11,614
January 28, 2026	64.38	64.65	64.65	64.71	64.31	34,315
January 27, 2026	64.89	64.34	64.34	64.95	64.21	46,872
January 26, 2026	64.56	64.68	64.68	64.68	64.29	13,997
January 23, 2026	65.24	65.15	65.15	65.31	65.01	55,143
January 22, 2026	65.2	65.22	65.22	65.41	65.03	28,259
January 21, 2026	64.06	64.67	64.67	64.84	63.59	14,536
January 20, 2026	64.39	64.39	64.39	64.39	63.84	40,575
January 19, 2026	65.14	64.89	64.89	65.14	64.75	25,492
January 16, 2026	66.14	66.07	66.07	66.14	65.88	8,310
January 15, 2026	65.77	66.16	66.16	66.27	65.76	6,937
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

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