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
2022-12-30 29.23 29.26 29.11 29.11 0.0M
2022-12-29 29.01 29.34 28.92 29.34 0.0M
2022-12-28 29.30 29.32 29.08 29.08 0.0M
2022-12-27 29.57 29.57 29.13 29.25 0.0M
2022-12-23 29.31 29.42 29.12 29.31 0.0M
2022-12-22 29.72 29.79 29.19 29.26 0.0M
2022-12-21 29.39 29.80 29.39 29.80 0.0M
2022-12-20 29.08 29.29 29.08 29.20 0.0M
2022-12-19 29.60 29.67 29.36 29.36 0.0M
2022-12-16 29.80 29.80 29.51 29.59 0.0M
2022-12-15 30.51 30.51 29.87 29.87 0.0M
2022-12-14 30.93 31.03 30.79 31.03 0.0M
2022-12-13 30.93 31.51 30.93 31.13 0.0M
2022-12-12 30.52 30.62 30.46 30.62 0.0M
2022-12-09 30.72 30.78 30.62 30.74 0.0M
2022-12-08 30.54 30.74 30.53 30.62 0.0M
2022-12-07 30.77 30.77 30.50 30.54 0.0M
2022-12-06 31.11 31.14 30.70 30.70 0.0M
2022-12-05 31.36 31.40 31.21 31.21 0.0M
2022-12-02 31.60 31.60 31.34 31.47 0.0M
2022-12-01 31.99 31.99 31.65 31.68 0.0M
2022-11-30 31.18 31.24 31.14 31.24 0.0M
2022-11-29 31.26 31.28 31.04 31.04 0.0M
2022-11-28 31.43 31.43 31.04 31.32 0.0M
2022-11-25 31.59 31.62 31.52 31.56 0.0M
2022-11-24 31.58 31.66 31.57 31.62 0.0M
2022-11-23 31.56 31.66 31.56 31.63 0.0M
2022-11-22 31.31 31.48 31.31 31.48 0.0M
2022-11-21 31.35 31.42 31.35 31.38 0.0M
2022-11-18 30.97 31.35 30.97 31.17 0.0M
2022-11-17 31.21 31.21 30.94 30.94 0.0M
2022-11-16 31.40 31.40 31.12 31.12 0.0M
2022-11-15 31.25 31.63 31.17 31.63 0.0M
2022-11-14 31.45 31.56 31.43 31.43 0.0M
2022-11-11 31.66 31.66 31.23 31.23 0.0M
2022-11-10 30.45 31.39 30.45 31.39 0.0M
2022-11-09 30.85 30.85 30.62 30.63 0.0M
2022-11-08 30.77 31.06 30.77 31.06 0.0M
2022-11-07 30.65 30.83 30.58 30.69 0.0M
2022-11-04 30.94 31.02 30.49 30.49 0.0M
2022-11-03 31.25 31.25 30.98 31.06 0.0M
2022-11-02 31.83 31.83 31.53 31.53 0.0M
2022-11-01 31.99 32.05 31.78 31.86 0.0M
2022-10-31 31.91 32.04 31.83 31.92 0.0M
2022-10-28 30.88 31.63 30.88 31.63 0.0M
2022-10-27 31.14 31.27 31.11 31.24 0.0M
2022-10-26 31.28 31.46 31.19 31.45 0.0M
2022-10-25 31.42 31.47 31.22 31.47 0.0M
2022-10-24 31.15 31.43 31.09 31.15 0.0M
2022-10-21 30.52 30.82 30.40 30.72 0.0M
2022-10-20 30.71 30.89 30.66 30.89 0.0M
2022-10-19 31.00 31.12 30.85 30.85 0.0M
2022-10-18 30.95 31.12 30.73 30.73 0.0M
2022-10-17 30.36 30.66 30.26 30.61 0.0M
2022-10-14 30.79 30.91 30.35 30.35 0.0M
2022-10-13 30.12 30.25 30.05 30.23 0.0M
2022-10-12 30.32 30.44 30.24 30.24 0.0M
2022-10-11 30.17 30.35 30.17 30.30 0.0M
2022-10-10 30.50 30.78 30.48 30.48 0.0M
2022-10-07 31.27 31.31 30.66 30.66 0.0M
2022-10-06 31.32 31.49 31.20 31.49 0.0M
2022-10-05 30.96 31.13 30.96 31.08 0.0M
2022-10-04 30.87 31.17 30.87 31.14 0.0M
2022-10-03 30.10 30.53 29.96 30.50 0.0M
2022-09-30 30.61 30.77 30.53 30.71 0.0M
2022-09-29 31.32 31.32 30.56 30.56 0.0M
2022-09-28 31.20 31.39 31.08 31.39 0.0M
2022-09-27 31.42 31.55 31.31 31.31 0.0M
2022-09-26 31.19 31.47 31.19 31.37 0.0M
2022-09-23 31.27 31.28 31.06 31.12 0.0M
2022-09-22 31.41 31.51 31.30 31.30 0.0M
2022-09-21 31.84 32.15 31.84 32.15 0.0M
2022-09-20 31.97 31.97 31.72 31.72 0.0M
2022-09-19 31.75 31.80 31.54 31.65 0.0M
2022-09-16 31.79 31.82 31.54 31.54 0.0M
2022-09-15 32.56 32.56 32.19 32.19 0.0M
2022-09-14 32.51 32.51 32.37 32.37 0.0M
2022-09-13 33.43 33.44 32.68 32.68 0.0M
2022-09-12 32.97 33.34 32.97 33.34 0.0M
2022-09-09 32.76 33.20 32.76 33.20 0.0M
2022-09-08 32.71 33.02 32.62 33.02 0.0M
2022-09-07 32.27 32.46 32.27 32.46 0.0M
2022-09-06 32.42 32.63 32.42 32.47 0.0M
2022-09-05 32.54 32.54 32.39 32.46 0.0M
2022-09-02 32.56 32.77 32.45 32.77 0.0M
2022-09-01 32.10 32.29 32.10 32.29 0.0M
2022-08-31 32.80 32.89 32.38 32.43 0.0M
2022-08-30 33.11 33.19 32.63 32.63 0.0M
2022-08-29 33.27 33.27 32.94 33.02 0.0M
2022-08-26 34.47 34.47 33.75 33.75 0.0M
2022-08-25 34.27 34.35 34.15 34.26 0.0M
2022-08-24 33.97 34.15 33.97 34.13 0.0M
2022-08-23 34.23 34.32 33.97 33.97 0.0M
2022-08-22 34.54 34.54 34.26 34.38 0.0M
2022-08-19 34.80 34.82 34.61 34.61 0.0M
2022-08-18 34.56 34.85 34.56 34.85 0.0M
2022-08-17 34.94 34.94 34.57 34.57 0.0M
2022-08-16 34.88 34.97 34.70 34.89 0.0M
2022-08-15 34.41 34.65 34.41 34.62 0.0M
2022-08-12 33.73 34.17 33.73 34.17 0.0M
2022-08-11 33.82 33.82 33.71 33.80 0.0M
2022-08-10 33.20 33.55 33.14 33.55 0.0M
2022-08-09 33.55 33.55 33.21 33.25 0.0M
2022-08-08 33.70 33.88 33.59 33.67 0.0M
2022-08-05 33.51 33.63 33.32 33.44 0.0M
2022-08-04 33.59 33.67 33.39 33.42 0.0M
2022-08-03 33.06 33.60 33.06 33.58 0.0M
2022-08-02 32.82 33.16 32.75 33.08 0.0M
2022-08-01 33.03 33.05 32.81 33.03 0.0M
2022-07-29 32.85 33.00 32.85 32.92 0.0M
2022-07-28 32.26 32.66 32.19 32.66 0.0M
2022-07-27 31.96 32.21 31.86 32.18 0.0M
2022-07-26 31.78 31.93 31.75 31.78 0.0M
2022-07-25 31.94 31.97 31.79 31.90 0.0M
2022-07-22 32.12 32.33 31.95 31.95 0.0M
2022-07-21 31.90 32.05 31.77 32.05 0.0M
2022-07-20 31.61 31.98 31.59 31.98 0.0M
2022-07-19 31.01 31.35 30.84 31.35 0.0M
2022-07-18 31.55 31.55 31.32 31.44 0.0M
2022-07-15 31.01 31.42 31.01 31.38 0.0M
2022-07-14 31.02 31.02 30.67 30.71 0.0M
2022-07-13 31.28 31.28 30.68 30.90 0.0M
2022-07-12 31.36 31.63 31.32 31.46 0.0M
2022-07-11 31.36 31.62 31.36 31.43 0.0M
2022-07-08 31.43 31.70 31.34 31.57 0.0M
2022-07-07 31.02 31.38 31.00 31.38 0.0M
2022-07-06 30.68 30.91 30.61 30.80 0.0M
2022-07-05 30.05 30.20 29.90 30.01 0.0M
2022-07-04 29.80 29.85 29.73 29.84 0.0M
2022-07-01 29.26 29.72 29.26 29.72 0.0M
2022-06-30 29.53 29.67 29.30 29.51 0.0M
2022-06-29 29.62 29.89 29.55 29.85 0.0M
2022-06-28 30.34 30.65 30.06 30.06 0.0M
2022-06-27 30.39 30.55 30.18 30.26 0.0M
2022-06-24 29.73 30.15 29.70 30.14 0.0M
2022-06-23 28.99 29.49 28.99 29.37 0.0M
2022-06-22 28.87 29.23 28.66 29.23 0.0M
2022-06-21 28.84 29.16 28.84 29.12 0.0M
2022-06-20 28.63 28.76 28.61 28.76 0.0M
2022-06-17 28.54 28.77 28.41 28.63 0.0M
2022-06-16 29.32 29.32 28.43 28.43 0.0M
2022-06-15 29.13 29.51 29.01 29.44 0.0M
2022-06-14 29.51 29.51 29.10 29.18 0.0M
2022-06-13 29.63 29.63 29.20 29.40 0.0M
2022-06-10 30.78 30.91 30.12 30.12 0.0M
2022-06-09 31.24 31.45 31.18 31.25 0.0M
2022-06-08 31.52 31.52 31.35 31.50 0.0M
2022-06-07 31.16 31.45 31.12 31.35 0.0M
2022-06-06 31.35 31.64 31.35 31.50 0.0M
2022-06-03 31.65 31.65 31.19 31.19 0.0M
2022-06-02 31.31 31.39 31.02 31.25 0.0M
2022-06-01 31.46 31.61 31.23 31.23 0.0M
2022-05-31 31.45 31.56 31.27 31.29 0.0M
2022-05-30 31.79 31.80 31.57 31.62 0.0M
2022-05-27 30.72 31.36 30.72 31.36 0.0M
2022-05-26 30.21 30.67 30.19 30.64 0.0M
2022-05-25 30.11 30.18 29.84 30.04 0.0M
2022-05-24 29.78 29.92 29.35 29.40 0.0M
2022-05-23 30.33 30.33 29.98 30.23 0.0M
2022-05-20 30.18 30.41 29.89 29.89 0.0M
2022-05-19 30.36 30.36 29.90 30.12 0.0M
2022-05-18 31.50 31.51 30.79 30.79 0.0M
2022-05-17 31.35 31.71 31.24 31.36 0.0M
2022-05-16 31.28 31.39 31.19 31.19 0.0M
2022-05-13 30.95 31.49 30.95 31.43 0.0M
2022-05-12 30.22 30.71 30.22 30.64 0.0M
2022-05-11 30.91 31.23 30.66 30.98 0.0M
2022-05-10 31.01 31.14 30.62 30.62 0.0M
2022-05-09 31.68 31.68 30.92 30.93 0.0M
2022-05-06 32.12 32.12 31.29 31.76 0.0M
2022-05-05 33.06 33.06 32.38 32.38 0.0M
2022-05-04 32.47 32.54 32.05 32.05 0.0M
2022-05-03 32.34 32.48 32.10 32.48 0.0M
2022-05-02 32.18 32.18 31.85 32.02 0.0M
2022-04-29 33.07 33.11 32.76 32.76 0.0M
2022-04-28 32.81 33.06 32.75 32.75 0.0M
2022-04-27 32.27 32.73 32.11 32.63 0.0M
2022-04-26 32.77 32.82 32.26 32.26 0.0M
2022-04-25 32.17 32.43 32.14 32.29 0.0M
2022-04-22 33.19 33.20 32.81 32.81 0.0M
2022-04-21 33.63 33.87 33.63 33.68 0.0M
2022-04-20 33.66 33.81 33.66 33.73 0.0M
2022-04-19 33.42 33.78 33.25 33.75 0.0M
2022-04-14 33.42 33.71 33.38 33.59 0.0M
2022-04-13 33.47 33.47 33.25 33.43 0.0M
2022-04-12 33.18 33.65 33.18 33.61 0.0M
2022-04-11 33.64 33.67 33.32 33.38 0.0M
2022-04-08 34.07 34.11 33.82 33.90 0.0M
2022-04-07 33.66 33.82 33.54 33.54 0.0M
2022-04-06 34.17 34.17 33.53 33.57 0.0M
2022-04-05 34.34 34.40 34.28 34.28 0.0M
2022-04-04 33.87 34.16 33.81 34.16 0.0M
2022-04-01 33.83 33.88 33.72 33.72 0.0M
2022-03-31 33.95 34.08 33.95 34.01 0.0M
2022-03-30 34.22 34.22 34.00 34.00 0.0M
2022-03-29 34.23 34.38 34.00 34.16 0.0M
2022-03-28 34.00 34.12 33.92 33.92 0.1M
2022-03-25 33.76 33.88 33.73 33.75 0.0M
2022-03-24 33.53 33.55 33.46 33.55 0.0M
2022-03-23 33.65 33.66 33.52 33.56 0.0M
2022-03-22 33.38 33.64 33.33 33.60 0.0M
2022-03-21 33.11 33.33 33.08 33.10 0.0M
2022-03-18 32.54 32.91 32.49 32.91 0.0M
2022-03-17 32.40 32.40 32.13 32.29 0.0M
2022-03-16 32.06 32.27 32.02 32.22 0.0M
2022-03-15 30.89 31.65 30.74 31.65 0.0M
2022-03-14 31.64 31.67 31.19 31.19 0.0M
2022-03-11 31.76 32.16 31.75 31.75 0.0M
2022-03-10 31.66 31.66 31.30 31.30 0.0M
2022-03-09 31.51 31.68 31.47 31.57 0.0M
2022-03-08 31.39 31.68 31.25 31.28 0.0M
2022-03-07 32.09 32.47 32.01 32.05 0.0M
2022-03-04 32.37 32.51 32.13 32.17 0.0M
2022-03-03 32.48 32.72 32.30 32.37 0.0M
2022-03-02 31.86 32.43 31.86 32.35 0.0M
2022-03-01 32.19 32.20 31.82 31.94 0.0M
2022-02-28 31.78 32.09 31.59 32.09 0.0M
2022-02-25 31.19 31.85 31.14 31.85 0.0M
2022-02-24 30.08 30.89 30.05 30.81 0.0M
2022-02-23 31.36 31.42 31.04 31.06 0.0M
2022-02-22 31.04 31.57 31.04 31.29 0.1M
2022-02-21 31.63 31.65 31.21 31.21 0.0M
2022-02-18 31.84 31.84 31.56 31.56 0.0M
2022-02-17 32.34 32.34 32.02 32.03 0.0M
2022-02-16 32.33 32.35 32.14 32.18 0.0M
2022-02-15 32.05 32.46 31.96 32.37 0.0M
2022-02-14 32.05 32.11 31.73 32.11 0.0M
2022-02-11 32.47 32.65 32.38 32.39 0.0M
2022-02-10 33.04 33.05 32.72 32.73 0.0M
2022-02-09 32.68 32.94 32.68 32.94 0.0M
2022-02-08 32.37 32.49 32.24 32.49 0.0M
2022-02-07 32.40 32.46 32.22 32.34 0.0M
2022-02-04 32.47 32.50 31.98 32.18 0.0M
2022-02-03 33.08 33.08 32.49 32.49 0.0M
2022-02-02 33.32 33.42 33.13 33.14 0.0M
2022-02-01 33.00 33.08 32.85 33.06 0.0M
2022-01-31 32.52 32.79 32.45 32.76 0.0M
2022-01-28 32.00 32.10 31.44 32.10 0.0M
2022-01-27 31.54 32.41 31.54 32.41 0.0M
2022-01-26 31.77 32.18 31.77 32.15 0.0M
2022-01-25 31.60 31.87 31.23 31.37 0.0M
2022-01-24 32.06 32.14 31.02 31.02 0.0M
2022-01-21 32.45 32.50 32.05 32.45 0.0M
2022-01-20 32.92 33.34 32.92 33.34 0.0M
2022-01-19 32.99 33.40 32.99 33.02 0.0M
2022-01-18 33.44 33.44 33.22 33.24 0.0M
2022-01-17 33.50 33.66 33.50 33.66 0.0M
2022-01-14 33.43 33.52 33.25 33.38 0.0M
2022-01-13 33.90 34.03 33.86 33.99 0.0M
2022-01-12 34.27 34.28 33.99 34.10 0.0M
2022-01-11 33.94 34.14 33.77 34.00 0.0M
2022-01-10 34.07 34.07 33.28 33.49 0.0M
2022-01-07 34.26 34.34 33.89 34.01 0.0M
2022-01-06 34.34 34.42 34.15 34.30 0.0M
2022-01-05 35.04 35.04 34.85 34.89 0.0M
2022-01-04 35.25 35.34 34.99 35.09 0.0M
2022-01-03 35.02 35.06 34.92 34.95 0.0M