Xtrackers MSCI USA ESG Screened UCITS ETF 1C

XRSM
🏛️ germany →
49.82
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-10-03 49.89 49.93 49.75 49.82 0.0M
2025-10-02 49.67 49.70 49.61 49.69 0.0M
2025-10-01 48.83 49.46 48.83 49.46 0.0M
2025-09-30 49.06 49.14 49.06 49.09 0.0M
2025-09-29 49.34 49.41 49.19 49.19 0.0M
2025-09-26 49.11 49.18 49.04 49.04 0.0M
2025-09-25 48.98 49.10 48.89 49.07 0.0M
2025-09-24 49.06 49.29 49.06 49.11 0.0M
2025-09-23 49.34 49.34 49.21 49.21 0.0M
2025-09-22 49.18 49.25 48.96 49.21 0.0M
2025-09-19 48.89 49.39 48.80 49.01 0.0M
2025-09-18 48.74 48.91 48.74 48.91 0.0M
2025-09-17 48.33 48.34 48.24 48.25 0.0M
2025-09-16 48.73 48.73 48.30 48.30 0.0M
2025-09-15 48.74 48.80 48.60 48.76 0.0M
2025-09-12 48.56 48.73 48.56 48.66 0.0M
2025-09-11 48.47 48.57 48.39 48.57 0.0M
2025-09-10 48.42 48.52 48.15 48.15 0.0M
2025-09-09 47.94 47.96 47.90 47.96 0.0M
2025-09-08 47.95 48.01 47.91 47.94 0.0M
2025-09-05 48.31 48.31 47.63 47.63 0.0M
2025-09-04 47.90 48.01 47.90 48.01 0.0M
2025-09-03 47.69 47.86 47.66 47.66 0.0M
2025-09-02 47.65 47.65 47.13 47.13 0.0M
2025-09-01 47.60 47.75 47.60 47.73 0.0M
2025-08-29 48.15 48.15 47.61 47.61 0.0M
2025-08-28 48.15 48.15 47.92 48.00 0.0M
2025-08-27 48.13 48.31 48.13 48.17 0.0M
2025-08-26 47.78 47.81 47.68 47.68 0.0M
2025-08-25 47.62 47.74 47.58 47.74 0.0M
2025-08-22 47.32 47.78 47.32 47.78 0.0M
2025-08-21 47.46 47.46 47.18 47.38 0.0M
2025-08-20 47.46 47.51 46.98 47.19 0.0M
2025-08-19 47.68 47.81 47.60 47.60 0.0M
2025-08-18 47.81 47.81 47.58 47.70 0.0M
2025-08-15 48.03 48.03 47.60 47.63 0.0M
2025-08-14 47.70 47.90 47.70 47.86 0.0M
2025-08-13 47.64 47.80 47.44 47.44 0.0M
2025-08-12 47.49 47.61 47.39 47.51 0.0M
2025-08-11 47.46 47.64 47.42 47.54 0.0M
2025-08-08 47.06 47.30 47.06 47.17 0.0M
2025-08-07 47.12 47.45 47.04 47.04 0.0M
2025-08-06 47.14 47.14 46.73 46.98 0.0M
2025-08-05 47.45 47.48 46.90 46.90 0.0M
2025-08-04 46.64 47.11 46.64 47.09 0.0M
2025-08-01 47.72 47.72 46.41 46.50 0.0M
2025-07-31 48.44 48.61 47.86 47.86 0.0M
2025-07-30 47.66 48.06 47.66 47.94 0.0M
2025-07-29 47.88 47.90 47.68 47.68 0.0M
2025-07-28 47.26 47.45 47.26 47.39 0.0M
2025-07-25 46.80 46.92 46.72 46.92 0.0M
2025-07-24 46.69 46.77 46.62 46.63 0.0M
2025-07-23 46.50 46.58 46.49 46.49 0.0M
2025-07-22 46.54 46.62 46.33 46.33 0.0M
2025-07-21 46.80 46.82 46.70 46.72 0.0M
2025-07-18 46.89 46.89 46.52 46.62 0.0M
2025-07-17 46.67 46.67 46.40 46.40 0.0M
2025-07-16 46.12 46.56 45.69 45.69 0.0M
2025-07-15 46.49 46.97 46.49 46.97 0.0M
2025-07-14 46.02 46.15 45.86 46.15 0.0M
2025-07-11 46.27 46.27 46.00 46.18 0.0M
2025-07-10 45.89 46.43 45.89 46.43 0.0M
2025-07-09 45.73 46.13 45.73 45.95 0.0M
2025-07-08 45.70 45.82 45.70 45.82 0.0M
2025-07-07 45.96 45.96 45.76 45.76 0.0M
2025-07-04 45.61 45.68 45.61 45.64 0.0M
2025-07-03 45.51 45.95 45.49 45.95 0.0M
2025-07-02 45.51 45.51 45.38 45.42 0.0M
2025-07-01 45.40 45.40 45.19 45.29 0.0M
2025-06-30 45.43 45.55 45.39 45.39 0.0M
2025-06-27 45.30 45.45 45.30 45.45 0.0M
2025-06-26 45.02 45.10 45.00 45.10 0.0M
2025-06-25 45.19 45.20 45.12 45.12 0.0M
2025-06-24 45.07 45.07 44.97 45.07 0.0M
2025-06-23 44.46 44.60 44.46 44.46 0.0M
2025-06-20 44.62 44.62 44.41 44.55 0.0M
2025-06-19 44.67 44.67 44.37 44.37 0.0M
2025-06-18 44.72 44.97 44.69 44.93 0.0M
2025-06-17 44.62 44.80 44.54 44.80 0.0M
2025-06-16 44.52 44.82 44.39 44.82 0.0M
2025-06-13 44.26 44.69 44.26 44.55 0.0M
2025-06-12 44.84 44.84 44.43 44.71 0.0M
2025-06-11 45.31 45.39 45.28 45.28 0.0M
2025-06-10 45.29 45.29 45.15 45.20 0.0M
2025-06-09 45.14 45.20 45.14 45.20 0.0M
2025-06-06 44.86 45.35 44.84 45.21 0.0M
2025-06-05 45.01 45.01 44.92 44.97 0.0M
2025-06-04 45.05 45.18 44.84 44.85 0.0M
2025-06-03 44.45 44.91 44.45 44.86 0.0M
2025-06-02 44.15 44.24 44.15 44.24 0.0M
2025-05-30 44.64 44.79 44.56 44.56 0.0M
2025-05-29 45.53 45.53 44.54 44.54 0.0M
2025-05-28 44.86 44.91 44.65 44.91 0.0M
2025-05-27 44.29 44.70 44.29 44.70 0.0M
2025-05-26 44.14 44.24 44.14 44.23 0.0M
2025-05-23 44.30 44.30 43.61 43.87 0.0M
2025-05-22 44.32 44.61 44.32 44.44 0.0M
2025-05-21 44.79 44.84 44.63 44.84 0.0M
2025-05-20 45.29 45.42 45.24 45.26 0.0M
2025-05-19 45.29 45.32 44.85 45.32 0.0M
2025-05-16 45.29 45.68 45.20 45.68 0.0M
2025-05-15 45.03 45.28 45.02 45.17 0.0M
2025-05-14 45.15 45.20 45.03 45.14 0.0M
2025-05-13 44.91 45.32 44.91 45.30 0.0M
2025-05-12 43.53 45.11 43.53 44.93 0.0M
2025-05-09 43.15 43.23 42.93 43.06 0.0M
2025-05-08 42.97 43.15 42.97 43.15 0.0M
2025-05-07 42.34 42.43 42.10 42.23 0.0M
2025-05-06 42.51 42.51 42.26 42.45 0.0M
2025-05-05 42.64 42.75 42.48 42.75 0.0M
2025-05-02 42.49 42.77 42.27 42.77 0.0M
2025-04-30 41.66 41.74 41.14 41.74 0.0M
2025-04-29 41.41 41.41 41.38 41.38 0.0M
2025-04-28 41.49 41.54 41.14 41.14 0.0M
2025-04-25 41.44 41.44 41.08 41.10 0.0M
2025-04-24 40.18 40.84 39.80 40.84 0.0M
2025-04-23 40.10 40.46 39.92 40.35 0.0M
2025-04-22 38.40 38.97 38.30 38.97 0.0M
2025-04-17 39.75 39.94 39.29 39.44 0.0M
2025-04-16 39.91 40.12 39.81 40.12 0.0M
2025-04-15 40.65 40.83 40.32 40.83 0.0M
2025-04-14 40.56 41.00 40.45 40.45 0.0M
2025-04-11 40.26 40.26 39.33 39.42 0.0M
2025-04-10 42.17 42.17 39.92 39.92 0.0M
2025-04-09 38.21 38.28 37.77 38.28 0.0M
2025-04-08 39.42 40.80 39.42 40.59 0.0M
2025-04-07 36.86 39.40 36.86 39.40 0.0M
2025-04-04 41.26 41.26 39.65 40.02 0.0M
2025-04-03 42.42 42.50 41.53 41.67 0.0M
2025-04-02 44.22 44.22 43.98 44.10 0.0M
2025-04-01 44.13 44.21 43.68 44.21 0.0M
2025-03-31 42.93 43.56 42.93 43.56 0.0M
2025-03-28 44.67 44.89 43.84 43.84 0.0M
2025-03-27 45.19 45.25 45.00 45.02 0.0M
2025-03-26 45.68 45.70 45.31 45.42 0.0M
2025-03-25 45.49 45.68 45.49 45.68 0.0M
2025-03-24 44.98 45.47 44.98 45.37 0.0M
2025-03-21 44.38 44.41 44.19 44.41 0.0M
2025-03-20 44.58 44.87 44.31 44.52 0.0M
2025-03-19 43.79 44.39 43.79 44.39 0.0M
2025-03-18 44.09 44.11 43.71 43.74 0.0M
2025-03-17 43.89 44.11 43.81 43.95 0.0M
2025-03-14 43.58 44.02 43.48 44.00 0.0M
2025-03-13 43.61 43.77 43.39 43.39 0.0M
2025-03-12 43.61 44.02 43.28 43.82 0.0M
2025-03-11 43.87 44.00 42.92 43.40 0.0M
2025-03-10 45.15 45.15 44.27 44.27 0.0M
2025-03-07 45.38 45.39 44.65 44.65 0.0M
2025-03-06 46.10 46.12 45.65 45.71 0.0M
2025-03-05 46.63 46.63 45.60 45.67 0.0M
2025-03-04 47.51 47.68 46.50 46.63 0.0M
2025-03-03 49.23 49.23 48.33 48.42 0.0M
2025-02-28 48.36 48.49 48.29 48.35 0.0M
2025-02-27 48.93 49.06 48.75 49.06 0.0M
2025-02-26 48.71 48.96 48.71 48.88 0.0M
2025-02-25 48.95 48.95 48.18 48.23 0.0M
2025-02-24 49.50 49.55 49.06 49.24 0.0M
2025-02-21 50.11 50.29 50.01 50.17 0.0M
2025-02-20 50.54 50.61 50.00 50.02 0.0M
2025-02-19 50.60 50.67 50.51 50.67 0.0M
2025-02-18 50.56 50.63 50.38 50.49 0.0M
2025-02-17 50.42 50.44 50.33 50.44 0.0M
2025-02-14 50.33 50.33 50.07 50.12 0.0M
2025-02-13 50.04 50.25 49.86 49.87 0.0M
2025-02-12 50.31 50.31 49.78 50.00 0.0M
2025-02-11 50.52 50.52 50.34 50.43 0.0M
2025-02-10 50.52 50.64 50.45 50.64 0.0M
2025-02-07 50.47 50.53 50.34 50.34 0.0M
2025-02-06 50.41 50.60 50.41 50.51 0.0M
2025-02-05 49.81 49.90 49.71 49.90 0.0M
2025-02-04 50.04 50.29 49.91 50.29 0.0M
2025-02-03 50.22 50.22 49.76 50.18 0.0M
2025-01-31 50.43 50.80 50.43 50.64 0.0M
2025-01-30 50.14 50.16 49.92 49.92 0.0M
2025-01-29 50.17 50.25 49.93 49.93 0.0M
2025-01-28 49.61 49.78 49.61 49.78 0.0M
2025-01-27 49.38 49.38 48.48 48.97 0.0M
2025-01-24 50.31 50.35 50.03 50.12 0.0M
2025-01-23 50.41 50.57 50.22 50.57 0.0M
2025-01-22 50.12 50.66 50.01 50.66 0.0M
2025-01-21 49.86 50.06 49.78 49.78 0.0M
2025-01-20 50.09 50.09 49.67 50.02 0.0M
2025-01-17 49.73 50.17 49.69 50.17 0.0M
2025-01-16 49.90 49.92 49.62 49.66 0.0M
2025-01-15 48.69 49.60 48.68 49.55 0.0M
2025-01-14 49.10 49.10 48.79 48.79 0.0M
2025-01-13 48.83 48.87 48.69 48.87 0.0M
2025-01-10 49.29 49.29 48.78 48.98 0.0M
2025-01-09 49.27 49.34 49.27 49.34 0.0M
2025-01-08 49.29 49.38 49.13 49.21 0.0M
2025-01-07 49.44 49.58 49.31 49.31 0.0M
2025-01-06 49.59 49.99 49.42 49.99 0.0M
2025-01-03 49.18 49.58 49.06 49.58 0.0M
2025-01-02 49.11 49.46 49.06 49.46 0.0M