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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	76.32	76.36	76.36	76.36	76.32	331
December 23, 2025	75.93	76.24	76.24	76.24	75.84	23,306
December 22, 2025	75.77	75.98	75.98	75.98	75.71	12,347
December 19, 2025	75.04	75.38	75.38	75.38	74.86	26,104
December 18, 2025	74.49	75.16	75.16	75.18	74.43	3,255
December 17, 2025	75.1	74.35	74.35	75.3	74.35	17,769
December 16, 2025	74.78	74.8	74.8	75.2	74.78	5,144
December 15, 2025	75.35	75.36	75.36	75.48	75.35	12,450
December 12, 2025	75.68	74.94	74.94	75.8	74.88	48,001
December 11, 2025	74.77	75.23	75.23	75.36	74.77	11,982
December 10, 2025	74.92	74.88	74.88	74.96	74.66	33,018
December 09, 2025	75.17	75.1	75.1	75.17	74.91	14,972
December 08, 2025	75.41	74.97	74.97	75.41	74.96	8,431
December 05, 2025	75.29	75.27	75.27	75.41	75.19	36,307
December 04, 2025	75.01	74.93	74.93	75.08	74.9	22,772
December 03, 2025	74.64	74.82	74.82	74.82	74.29	12,341
December 02, 2025	74.41	74.4	74.4	74.76	74.36	4,849
December 01, 2025	74.31	74.56	74.56	74.56	74.05	23,910
November 28, 2025	74.95	74.61	74.61	74.95	74.43	11,704
November 27, 2025	74.54	74.51	74.51	74.54	74.44	10,335
November 26, 2025	74.49	74.56	74.56	74.56	74.2	3,084
November 25, 2025	73.49	73.58	73.58	73.58	73.19	74,609
November 24, 2025	72.77	73.38	73.38	73.38	72.56	18,166
November 21, 2025	71.4	72.03	72.03	72.03	71.17	33,984
November 20, 2025	73.64	73.17	73.17	74.04	73.17	7,049
November 19, 2025	72.15	72.55	72.55	73.1	72.15	100,461
November 18, 2025	72.56	72.29	72.29	72.71	71.56	76,442
November 17, 2025	74	73.42	73.42	74	73.2	13,515
November 14, 2025	73.06	73.55	73.55	73.55	72.33	13,648
November 13, 2025	74.89	73.84	73.84	74.89	73.84	4,306
November 12, 2025	74.86	74.66	74.66	75.01	74.52	175,913
November 11, 2025	74.36	74.29	74.29	74.45	74.22	31,373
November 10, 2025	73.65	73.84	73.84	74.18	73.65	136,096
November 07, 2025	73.6	72.31	72.31	73.61	72.21	49,530
November 06, 2025	74.24	73.34	73.34	74.6	73.34	198,710
November 05, 2025	73.93	74.49	74.49	74.51	73.81	115,863
November 04, 2025	74.53	74.41	74.41	74.6	74.17	25,225
November 03, 2025	74.85	75.02	75.02	75.23	74.85	16,041
October 31, 2025	75.02	74.77	74.77	75.17	74.76	42,737
October 30, 2025	75.66	75.42	75.42	75.66	75	25,606
October 29, 2025	75.65	75.38	75.38	75.7	75.38	13,545
October 28, 2025	74.88	75.19	75.19	75.28	74.88	17,941
October 27, 2025	74.57	74.81	74.81	74.81	74.5	21,052
October 24, 2025	73.55	74.05	74.05	74.05	73.49	5,816
October 23, 2025	72.98	73.07	73.07	73.07	72.82	55,552
October 22, 2025	73.37	73.03	73.03	73.41	73.03	8,853
October 21, 2025	73.19	73.16	73.16	73.29	73.01	15,271
October 20, 2025	72.91	73.19	73.19	73.21	72.72	543,529
October 17, 2025	71.17	72.08	72.08	72.51	71.03	33,143
October 16, 2025	72.8	72.69	72.69	72.93	72.69	12,965
October 15, 2025	72.56	72.83	72.83	72.83	72.56	10,641
October 14, 2025	71.73	71.96	71.96	71.96	71.35	2,997
October 13, 2025	72.5	72.29	72.29	72.5	71.97	7,943
October 10, 2025	73.27	72.39	72.39	73.6	72.39	28,804
October 09, 2025	73.57	73.27	73.27	73.62	73.26	57,412
October 08, 2025	73.09	73.44	73.44	73.48	73.09	55,848
October 07, 2025	73.52	73.26	73.26	73.7	73.25	35,550
October 06, 2025	73.24	73.43	73.43	73.43	73.18	12,138
October 03, 2025	73.21	73.25	73.25	73.25	73.02	22,237
October 02, 2025	73.09	72.83	72.83	73.21	72.83	33,864

Xtrackers MSCI USA ESG UCITS ETF (XZMU.L) LSE