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
2023-12-29 36.52 36.53 36.45 36.53 0.0M
2023-12-28 36.39 36.45 36.32 36.45 0.0M
2023-12-27 36.48 36.48 36.22 36.24 0.0M
2023-12-22 36.34 36.49 36.31 36.44 0.0M
2023-12-21 36.42 36.42 36.28 36.34 0.0M
2023-12-20 36.65 36.72 36.65 36.71 0.0M
2023-12-19 36.61 36.66 36.58 36.58 0.1M
2023-12-18 36.49 36.58 36.49 36.58 0.0M
2023-12-15 36.32 36.54 36.32 36.53 0.0M
2023-12-14 36.56 36.58 36.18 36.18 0.0M
2023-12-13 36.33 36.35 36.29 36.29 0.0M
2023-12-12 36.14 36.15 36.06 36.14 0.0M
2023-12-11 36.02 36.07 35.96 36.07 0.0M
2023-12-08 35.73 35.94 35.71 35.94 0.0M
2023-12-07 35.51 35.70 35.50 35.70 0.0M
2023-12-06 35.72 35.72 35.63 35.63 0.0M
2023-12-05 35.42 35.62 35.35 35.60 0.0M
2023-12-04 35.45 35.45 35.36 35.36 0.0M
2023-12-01 35.20 35.41 35.18 35.37 0.0M
2023-11-30 34.95 35.11 34.95 35.02 0.0M
2023-11-29 34.80 35.07 34.80 34.90 0.0M
2023-11-28 34.82 34.82 34.71 34.81 0.0M
2023-11-27 34.82 34.93 34.82 34.93 0.0M
2023-11-24 34.99 35.00 34.90 34.93 0.0M
2023-11-23 35.00 35.04 35.00 35.04 0.0M
2023-11-22 34.81 35.08 34.81 35.08 0.0M
2023-11-21 34.77 34.78 34.68 34.72 0.0M
2023-11-20 34.58 34.69 34.58 34.69 0.0M
2023-11-17 34.88 34.88 34.67 34.67 0.0M
2023-11-16 34.77 34.77 34.59 34.63 0.0M
2023-11-15 34.69 34.84 34.69 34.80 0.0M
2023-11-14 34.46 34.68 34.39 34.68 0.0M
2023-11-13 34.36 34.45 34.36 34.44 0.0M
2023-11-10 34.10 34.22 34.00 34.22 0.0M
2023-11-09 34.20 34.30 34.20 34.20 0.0M
2023-11-08 34.19 34.25 34.13 34.13 0.0M
2023-11-07 33.93 34.25 33.93 34.25 0.0M
2023-11-06 33.85 33.85 33.82 33.84 0.0M
2023-11-03 33.75 33.90 33.67 33.90 0.0M
2023-11-02 33.35 33.70 33.31 33.70 0.0M
2023-11-01 32.92 33.28 32.89 33.20 0.0M
2023-10-31 32.49 32.79 32.49 32.79 0.0M
2023-10-30 32.62 32.62 32.49 32.49 0.0M
2023-10-27 32.68 32.68 32.51 32.51 0.0M
2023-10-26 32.71 32.85 32.71 32.78 0.0M
2023-10-25 33.21 33.33 33.06 33.06 0.0M
2023-10-24 32.96 33.40 32.96 33.29 0.0M
2023-10-23 33.22 33.22 32.93 33.10 0.0M
2023-10-20 33.52 33.52 33.20 33.20 0.0M
2023-10-19 34.01 34.03 33.86 33.91 0.0M
2023-10-18 34.36 34.41 34.32 34.32 0.0M
2023-10-17 34.57 34.57 34.36 34.50 0.0M
2023-10-16 34.38 34.66 34.30 34.62 0.0M
2023-10-13 34.53 34.53 34.44 34.44 0.0M
2023-10-12 34.50 34.63 34.49 34.63 0.0M
2023-10-11 34.33 34.42 34.27 34.27 0.0M
2023-10-10 34.29 34.47 34.21 34.47 0.0M
2023-10-09 33.90 34.05 33.65 34.04 0.0M
2023-10-06 33.70 33.80 33.69 33.80 0.0M
2023-10-05 33.78 33.79 33.55 33.56 0.0M
2023-10-04 33.48 33.63 33.48 33.63 0.0M
2023-10-03 34.15 34.15 33.66 33.66 0.0M
2023-10-02 33.98 34.12 33.92 34.12 0.0M
2023-09-29 33.90 33.97 33.89 33.97 0.0M
2023-09-28 33.89 33.89 33.74 33.88 0.0M
2023-09-27 33.74 33.89 33.74 33.79 0.0M
2023-09-26 33.94 33.94 33.70 33.70 0.0M
2023-09-25 33.84 34.01 33.69 34.01 0.0M
2023-09-22 33.85 33.99 33.85 33.99 0.0M
2023-09-21 34.36 34.36 34.01 34.01 0.0M
2023-09-20 34.65 34.72 34.58 34.58 0.0M
2023-09-19 34.71 34.71 34.47 34.49 0.0M
2023-09-18 34.83 34.84 34.73 34.75 0.0M
2023-09-15 35.30 35.30 34.67 34.83 0.0M
2023-09-14 34.76 35.11 34.76 35.11 0.0M
2023-09-13 34.66 34.76 34.63 34.76 0.0M
2023-09-12 34.85 34.89 34.78 34.78 0.0M
2023-09-11 34.77 34.82 34.73 34.75 0.0M
2023-09-08 34.72 34.80 34.66 34.80 0.0M
2023-09-07 34.67 34.67 34.56 34.66 0.0M
2023-09-06 34.91 34.91 34.74 34.74 0.0M
2023-09-05 34.91 35.09 34.91 35.09 0.0M
2023-09-04 34.96 34.97 34.90 34.90 0.0M
2023-09-01 34.70 34.89 34.70 34.89 0.0M
2023-08-31 34.54 34.81 34.54 34.76 0.0M
2023-08-30 34.45 34.45 34.21 34.42 0.0M
2023-08-29 34.15 34.40 34.11 34.40 0.0M
2023-08-28 33.90 34.08 33.90 34.02 0.0M
2023-08-25 33.74 33.85 33.63 33.83 0.0M
2023-08-24 34.29 34.29 33.83 33.83 0.0M
2023-08-23 33.72 33.96 33.72 33.93 0.0M
2023-08-22 33.51 33.72 33.49 33.72 0.0M
2023-08-21 33.34 33.53 33.31 33.33 0.0M
2023-08-18 33.39 33.39 33.29 33.29 0.0M
2023-08-17 33.74 33.74 33.58 33.58 0.0M
2023-08-16 33.80 33.88 33.75 33.85 0.0M
2023-08-15 34.16 34.16 33.77 33.90 0.0M
2023-08-14 33.84 34.07 33.82 34.06 0.0M
2023-08-11 33.79 33.79 33.72 33.72 0.0M
2023-08-10 33.86 33.96 33.82 33.94 0.0M
2023-08-09 34.18 34.23 33.81 33.81 0.0M
2023-08-08 34.06 34.14 33.90 33.91 0.0M
2023-08-07 34.04 34.08 33.98 33.98 0.0M
2023-08-04 34.30 34.38 34.06 34.11 0.0M
2023-08-03 34.29 34.29 34.20 34.20 0.0M
2023-08-02 34.46 34.54 34.32 34.39 0.0M
2023-08-01 34.80 34.80 34.66 34.73 0.0M
2023-07-31 34.58 34.61 34.58 34.61 0.0M
2023-07-28 34.51 34.61 34.49 34.60 0.0M
2023-07-27 34.35 34.77 34.31 34.76 0.0M
2023-07-26 34.39 34.40 34.25 34.26 0.0M
2023-07-25 34.30 34.49 34.30 34.44 0.0M
2023-07-24 33.91 34.21 33.91 34.21 0.0M
2023-07-21 33.97 34.10 33.97 34.10 0.0M
2023-07-20 33.89 34.07 33.89 34.07 0.0M
2023-07-19 33.93 34.10 33.88 34.10 0.0M
2023-07-18 33.48 33.71 33.48 33.71 0.0M
2023-07-17 33.38 33.54 33.34 33.54 0.0M
2023-07-14 33.44 33.52 33.41 33.49 0.0M
2023-07-13 33.43 33.44 33.38 33.40 0.0M
2023-07-12 33.50 33.63 33.47 33.47 0.0M
2023-07-11 33.32 33.41 33.28 33.41 0.0M
2023-07-10 33.23 33.39 33.21 33.32 0.0M
2023-07-07 33.63 33.66 33.49 33.49 0.0M
2023-07-06 33.85 33.86 33.49 33.52 0.0M
2023-07-05 33.89 34.01 33.86 33.98 0.0M
2023-07-04 33.92 33.96 33.92 33.96 0.0M
2023-07-03 33.97 34.01 33.83 33.90 0.0M
2023-06-30 33.64 33.83 33.64 33.81 0.0M
2023-06-29 33.37 33.52 33.33 33.52 0.0M
2023-06-28 33.14 33.35 33.10 33.35 0.0M
2023-06-27 32.95 32.99 32.86 32.99 0.0M
2023-06-26 33.14 33.14 33.00 33.04 0.0M
2023-06-23 33.16 33.37 33.16 33.16 0.0M
2023-06-22 32.91 33.09 32.80 33.09 0.0M
2023-06-21 33.35 33.41 33.04 33.11 0.0M
2023-06-20 33.41 33.48 33.29 33.35 0.0M
2023-06-19 33.48 33.53 33.44 33.44 0.0M
2023-06-16 33.56 33.71 33.56 33.60 0.0M
2023-06-15 33.57 33.57 33.36 33.49 0.0M
2023-06-14 33.62 33.69 33.50 33.59 0.0M
2023-06-13 33.43 33.59 33.35 33.59 0.0M
2023-06-12 33.24 33.25 33.10 33.25 0.0M
2023-06-09 32.95 33.23 32.91 33.12 0.0M
2023-06-08 32.95 32.99 32.84 32.91 0.0M
2023-06-07 33.23 33.26 33.08 33.13 0.0M
2023-06-06 33.02 33.20 33.02 33.18 0.0M
2023-06-05 33.13 33.23 33.08 33.20 0.0M
2023-06-02 32.55 33.04 32.55 33.04 0.0M
2023-06-01 32.49 32.54 32.23 32.44 0.0M
2023-05-31 32.48 32.62 32.34 32.36 0.0M
2023-05-30 32.66 32.69 32.46 32.50 0.0M
2023-05-29 32.59 32.59 32.52 32.58 0.0M
2023-05-26 31.99 32.48 31.91 32.42 0.0M
2023-05-25 31.86 31.94 31.79 31.88 0.0M
2023-05-24 31.76 31.76 31.49 31.58 0.0M
2023-05-23 32.08 32.16 31.99 32.07 0.0M
2023-05-22 31.99 32.13 31.97 32.12 0.0M
2023-05-19 32.20 32.23 31.98 31.98 0.0M
2023-05-18 31.71 32.12 31.71 32.07 0.0M
2023-05-17 31.29 31.47 31.29 31.46 0.0M
2023-05-16 31.30 31.34 31.26 31.34 0.0M
2023-05-15 31.41 31.42 31.22 31.32 0.0M
2023-05-12 31.25 31.43 31.25 31.26 0.0M
2023-05-11 31.32 31.32 31.08 31.18 0.0M
2023-05-10 30.97 31.04 30.91 31.04 0.0M
2023-05-09 30.96 31.02 30.92 31.02 0.0M
2023-05-08 30.80 30.91 30.79 30.87 0.0M
2023-05-05 30.39 30.84 30.37 30.79 0.0M
2023-05-04 30.42 30.47 30.22 30.35 0.0M
2023-05-03 30.76 30.80 30.64 30.65 0.0M
2023-05-02 31.13 31.15 30.61 30.63 0.0M
2023-04-28 30.73 30.84 30.72 30.84 0.0M
2023-04-27 30.22 30.50 30.22 30.50 0.0M
2023-04-26 30.49 30.49 30.18 30.34 0.0M
2023-04-25 30.66 30.77 30.59 30.69 0.0M
2023-04-24 30.83 30.90 30.69 30.73 0.0M
2023-04-21 30.98 31.01 30.84 30.90 0.0M
2023-04-20 31.01 31.05 30.87 30.96 0.0M
2023-04-19 31.05 31.10 30.96 31.06 0.0M
2023-04-18 31.18 31.29 31.05 31.10 0.0M
2023-04-17 30.98 31.13 30.94 31.06 0.0M
2023-04-14 30.74 30.86 30.74 30.86 0.0M
2023-04-13 30.65 30.65 30.49 30.60 0.0M
2023-04-12 30.87 30.98 30.71 30.71 0.0M
2023-04-11 31.05 31.05 30.88 30.90 0.0M
2023-04-06 30.75 30.81 30.64 30.71 0.0M
2023-04-05 30.80 30.80 30.67 30.71 0.0M
2023-04-04 31.08 31.20 30.78 30.78 0.0M
2023-04-03 31.24 31.24 31.00 31.00 0.0M
2023-03-31 30.63 30.96 30.63 30.96 0.0M
2023-03-30 30.65 30.67 30.53 30.59 0.0M
2023-03-29 30.44 30.45 30.33 30.45 0.0M
2023-03-28 30.43 30.43 30.12 30.16 0.0M
2023-03-27 30.53 30.60 30.39 30.41 0.0M
2023-03-24 30.15 30.23 29.98 30.19 0.0M
2023-03-23 29.98 30.31 29.93 30.20 0.0M
2023-03-22 30.54 30.65 30.51 30.52 0.0M
2023-03-21 30.37 30.47 30.37 30.46 0.0M
2023-03-20 30.13 30.40 30.08 30.21 0.0M
2023-03-17 30.64 30.72 30.29 30.29 0.0M
2023-03-16 30.27 30.58 30.06 30.53 0.0M
2023-03-15 30.00 30.07 29.76 30.07 0.0M
2023-03-14 29.75 30.09 29.68 30.09 0.0M
2023-03-13 29.98 29.98 29.34 29.65 0.0M
2023-03-10 30.29 30.43 29.86 30.29 0.0M
2023-03-09 31.10 31.17 31.01 31.07 0.0M
2023-03-08 31.14 31.17 31.06 31.07 0.0M
2023-03-07 31.23 31.31 31.15 31.19 0.0M
2023-03-06 31.33 31.40 31.29 31.40 0.0M
2023-03-03 30.86 31.19 30.86 31.18 0.0M
2023-03-02 30.37 30.65 30.37 30.60 0.0M
2023-03-01 30.83 30.83 30.42 30.49 0.0M
2023-02-28 30.85 31.00 30.79 30.92 0.0M
2023-02-27 31.07 31.16 31.00 31.00 0.0M
2023-02-24 31.15 31.15 30.75 30.86 0.0M
2023-02-23 31.11 31.25 30.96 30.96 0.0M
2023-02-22 30.96 31.01 30.82 30.98 0.0M
2023-02-21 31.28 31.32 30.97 30.97 0.0M
2023-02-20 31.37 31.44 31.31 31.35 0.0M
2023-02-17 31.48 31.56 31.28 31.28 0.0M
2023-02-16 31.97 31.97 31.66 31.79 0.0M
2023-02-15 31.55 31.86 31.55 31.83 0.0M
2023-02-14 31.65 31.66 31.41 31.43 0.0M
2023-02-13 31.35 31.60 31.35 31.59 0.0M
2023-02-10 31.20 31.35 31.15 31.35 0.0M
2023-02-09 31.76 31.80 31.56 31.56 0.0M
2023-02-08 31.83 31.90 31.59 31.59 0.0M
2023-02-07 31.59 31.65 31.51 31.65 0.0M
2023-02-06 31.45 31.62 31.32 31.62 0.0M
2023-02-03 31.32 31.81 31.28 31.81 0.0M
2023-02-02 30.88 31.57 30.85 31.57 0.0M
2023-02-01 30.67 30.67 30.45 30.53 0.0M
2023-01-31 30.43 30.53 30.26 30.52 0.0M
2023-01-30 30.49 30.57 30.29 30.50 0.0M
2023-01-27 30.44 30.68 30.41 30.67 0.0M
2023-01-26 30.20 30.32 30.19 30.32 0.0M
2023-01-25 30.10 30.10 29.65 29.85 0.0M
2023-01-24 30.25 30.25 30.18 30.22 0.0M
2023-01-23 29.77 30.34 29.72 30.27 0.0M
2023-01-20 29.47 29.66 29.41 29.66 0.0M
2023-01-19 29.67 29.67 29.42 29.42 0.0M
2023-01-18 30.15 30.16 29.91 29.91 0.0M
2023-01-17 30.04 30.32 30.00 30.20 0.0M
2023-01-16 30.13 30.17 30.06 30.14 0.0M
2023-01-13 29.92 30.00 29.78 29.98 0.0M
2023-01-12 30.09 30.11 29.83 29.90 0.0M
2023-01-11 29.71 29.86 29.71 29.86 0.0M
2023-01-10 29.49 29.59 29.44 29.52 0.0M
2023-01-09 29.65 29.94 29.65 29.90 0.0M
2023-01-06 29.45 29.65 29.45 29.65 0.0M
2023-01-05 29.45 29.60 29.36 29.44 0.0M
2023-01-04 29.46 29.68 29.38 29.68 0.0M
2023-01-03 29.59 29.96 29.36 29.36 0.0M
2023-01-02 29.53 29.80 29.42 29.78 0.0M