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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	70.63	70.07	70.07	70.7	69.91	51,239
September 04, 2025	70.17	70.21	70.21	70.21	70	8,017
September 03, 2025	69.74	70.09	70.09	70.15	69.74	9,722
September 02, 2025	70.09	69.03	69.03	70.09	69.03	10,971
September 01, 2025	70.17	70.18	70.18	70.18	70.04	1,977
August 29, 2025	70.52	70.06	70.06	70.52	70.05	37,297
August 28, 2025	70.41	70.3	70.3	70.47	70.29	5,529
August 27, 2025	70.31	70.46	70.46	70.46	70.23	5,178
August 26, 2025	69.98	69.96	69.96	70.07	69.9	81,442
August 22, 2025	68.87	70.28	70.28	70.28	68.87	325
August 21, 2025	69.27	69.18	69.18	69.3	68.96	45,388
August 20, 2025	69.28	69.01	69.01	69.41	68.65	106,764
August 19, 2025	69.71	69.66	69.66	70.01	69.66	201,524
August 18, 2025	69.64	69.73	69.73	69.9	69.57	12,654
August 15, 2025	69.86	69.77	69.77	69.86	69.7	1,474
August 14, 2025	69.79	69.6	69.6	69.86	69.58	3,440
August 13, 2025	69.57	69.8	69.8	69.98	69.57	6,096
August 12, 2025	68.95	69.3	69.3	69.33	68.9	20,734
August 11, 2025	69.12	69.08	69.08	69.15	68.96	49,116
August 08, 2025	68.7	68.96	68.96	69.09	68.7	26,421
August 07, 2025	69.08	68.64	68.64	69.46	68.64	74,918
August 06, 2025	68.97	68.88	68.88	69.04	68.65	16,623
August 05, 2025	69.31	68.72	68.72	69.31	68.71	15,595
August 04, 2025	68.13	68.83	68.83	68.84	68.13	18,298
August 01, 2025	68.46	67.78	67.78	68.46	67.57	52,056
July 31, 2025	69.97	69.36	69.36	70.08	69.29	18,124
July 30, 2025	69.35	69.35	69.35	69.39	69.25	12,881
July 29, 2025	69.5	69.19	69.19	69.61	69.19	4,617
July 28, 2025	69.65	69.34	69.34	69.65	69.32	21,595
July 25, 2025	69.13	69.23	69.23	69.23	69.03	7,136
July 24, 2025	69.03	69.08	69.08	69.16	69.01	18,500
July 23, 2025	68.72	68.69	68.69	68.81	68.54	18,849
July 22, 2025	68.34	68.44	68.44	68.46	68.22	288
July 21, 2025	68.48	68.68	68.68	68.68	68.45	5,093
July 18, 2025	68.49	68.31	68.31	68.79	68.31	15,542
July 17, 2025	67.96	68.19	68.19	68.19	67.87	34,456
July 16, 2025	67.23	67.56	67.56	67.71	67.18	29,588
July 15, 2025	68.06	67.83	67.83	68.17	67.76	11,978
July 14, 2025	67.3	67.61	67.61	67.64	67.28	19,378
July 11, 2025	67.61	67.54	67.54	67.63	67.36	12,451
July 10, 2025	67.47	67.72	67.72	67.72	67.46	17,123
July 09, 2025	67.14	67.44	67.44	67.71	67.12	38,497
July 08, 2025	67.24	67.14	67.14	67.33	67.1	26,115
July 07, 2025	67.38	67.19	67.19	67.46	67.19	28,731
July 04, 2025	67.52	67.33	67.33	67.52	67.31	9,012
July 03, 2025	67.29	67.74	67.74	67.74	67.27	45,796
July 02, 2025	67.08	67.08	67.08	67.09	66.69	24,222
July 01, 2025	66.89	66.87	66.87	66.94	66.68	62,983
June 30, 2025	67.04	66.93	66.93	67.09	66.82	84,902
June 27, 2025	66.61	66.87	66.87	66.87	66.52	24,626
June 26, 2025	66.32	66.34	66.34	66.35	66.13	18,669
June 25, 2025	65.91	65.93	65.93	66.08	65.86	36,182
June 24, 2025	65.85	65.75	65.75	65.85	65.44	39,336
June 23, 2025	64.39	64.73	64.73	64.76	64.18	3,071
June 20, 2025	64.62	64.51	64.51	64.91	64.51	12,033
June 19, 2025	64.42	64.1	64.1	64.47	63.98	1,643
June 18, 2025	65.07	65.05	65.05	65.16	64.78	9,487
June 17, 2025	65.07	65.11	65.11	65.2	65.03	14,283
June 16, 2025	65	65.58	65.58	65.62	65	4,535
June 13, 2025	64.71	65.15	65.15	65.15	64.58	54,074

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