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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 01, 2025	72.02	72.7	72.7	72.7	72.02	5,397
September 30, 2025	72.14	72.18	72.18	72.25	72.13	7,895
September 29, 2025	72.28	72.33	72.33	72.56	72.28	21,411
September 26, 2025	71.5	71.65	71.65	71.84	71.34	28,888
September 25, 2025	71.73	71.44	71.44	71.84	71.05	39,530
September 24, 2025	72.08	71.86	71.86	72.08	71.86	19,582
September 23, 2025	72.51	72.26	72.26	72.53	72.26	7,935
September 22, 2025	71.97	72.15	72.15	72.25	71.97	33,515
September 19, 2025	71.98	71.96	71.96	72.17	71.96	5,218
September 18, 2025	72.02	72.13	72.13	72.22	71.94	21,606
September 17, 2025	71.58	71.47	71.47	71.58	71.41	6,311
September 16, 2025	71.88	71.5	71.5	71.98	71.49	20,729
September 15, 2025	71.49	71.74	71.74	71.77	71.27	60,217
September 12, 2025	71.41	71.35	71.35	71.43	71.31	6,238
September 11, 2025	70.67	71.26	71.26	71.26	70.53	258,238
September 10, 2025	70.61	70.67	70.67	70.79	70.56	28,549
September 09, 2025	70.48	70.33	70.33	70.48	70.33	2,134
September 08, 2025	70.26	70.42	70.42	70.42	70.25	10,006
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

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