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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	60.44	60.7	60.7	60.7	60.26	13,430
September 10, 2025	60.38	60.3	60.3	60.6	60.25	17,341
September 09, 2025	59.91	59.96	59.96	60.06	59.86	3,968
September 08, 2025	59.95	59.91	59.91	60.04	59.76	18,902
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

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