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
2024-12-30 49.05 49.10 48.66 48.66 0.0M
2024-12-27 49.79 49.79 49.06 49.38 0.0M
2024-12-23 49.35 49.35 48.99 49.24 0.0M
2024-12-20 48.44 49.08 48.00 49.08 0.0M
2024-12-19 48.72 49.15 48.67 49.15 0.0M
2024-12-18 49.73 49.87 49.70 49.87 0.0M
2024-12-17 49.74 49.77 49.51 49.74 0.0M
2024-12-16 49.59 49.92 49.54 49.92 0.0M
2024-12-13 49.88 49.89 49.55 49.62 0.0M
2024-12-12 49.76 49.95 49.65 49.83 0.0M
2024-12-11 49.43 49.89 49.40 49.89 0.0M
2024-12-10 49.34 49.55 49.34 49.55 0.0M
2024-12-09 49.67 49.67 49.23 49.35 0.0M
2024-12-06 49.32 49.67 49.30 49.58 0.0M
2024-12-05 49.61 49.71 49.45 49.45 0.0M
2024-12-04 49.47 49.69 49.44 49.58 0.0M
2024-12-03 49.37 49.37 49.23 49.30 0.0M
2024-12-02 49.14 49.45 48.97 49.38 0.0M
2024-11-29 48.71 48.93 48.71 48.93 0.0M
2024-11-28 48.82 48.82 48.75 48.81 0.0M
2024-11-27 49.07 49.07 48.53 48.53 0.0M
2024-11-26 48.90 49.11 48.81 49.09 0.0M
2024-11-25 49.12 49.12 48.91 48.93 0.0M
2024-11-22 48.55 49.02 48.55 49.01 0.0M
2024-11-21 47.95 48.44 47.84 48.44 0.0M
2024-11-20 47.91 48.02 47.73 47.73 0.0M
2024-11-19 47.68 47.68 47.15 47.27 0.0M
2024-11-18 47.60 47.73 47.42 47.73 0.0M
2024-11-15 47.94 47.94 47.60 47.60 0.0M
2024-11-14 48.49 48.79 48.27 48.34 0.0M
2024-11-13 48.19 48.50 48.00 48.50 0.0M
2024-11-12 48.23 48.42 48.20 48.29 0.0M
2024-11-11 48.04 48.24 48.04 48.24 0.0M
2024-11-08 47.44 47.74 47.20 47.74 0.0M
2024-11-07 47.12 47.20 47.02 47.20 0.0M
2024-11-06 46.80 46.99 46.66 46.81 0.0M
2024-11-05 44.73 44.98 44.68 44.98 0.0M
2024-11-04 44.80 44.81 44.69 44.72 0.0M
2024-11-01 44.79 45.16 44.79 45.16 0.0M
2024-10-31 45.23 45.27 44.85 44.85 0.0M
2024-10-30 46.00 46.00 45.71 45.74 0.0M
2024-10-29 45.84 45.96 45.80 45.96 0.0M
2024-10-28 45.95 45.96 45.79 45.84 0.0M
2024-10-25 45.65 45.90 45.65 45.88 0.0M
2024-10-24 45.81 45.85 45.61 45.61 0.0M
2024-10-23 46.05 46.05 45.73 45.73 0.0M
2024-10-22 45.82 45.88 45.68 45.88 0.0M
2024-10-21 45.83 45.91 45.71 45.72 0.0M
2024-10-18 45.79 45.88 45.78 45.82 0.0M
2024-10-17 45.80 46.14 45.78 45.94 0.0M
2024-10-16 45.37 45.48 45.33 45.48 0.0M
2024-10-15 45.82 45.82 45.52 45.52 0.0M
2024-10-14 45.18 45.52 45.18 45.52 0.0M
2024-10-11 44.84 45.05 44.84 45.05 0.0M
2024-10-10 44.93 44.95 44.84 44.92 0.0M
2024-10-09 44.40 44.79 44.40 44.79 0.0M
2024-10-08 43.94 44.40 43.94 44.40 0.0M
2024-10-07 44.37 44.37 44.14 44.29 0.0M
2024-10-04 43.73 44.22 43.73 44.10 0.0M
2024-10-03 43.72 43.85 43.66 43.81 0.0M
2024-10-02 43.56 43.90 43.50 43.87 0.0M
2024-10-01 43.87 44.03 43.66 43.66 0.0M
2024-09-30 43.52 43.61 43.32 43.57 0.0M
2024-09-27 43.68 43.68 43.59 43.65 0.0M
2024-09-26 43.83 43.96 43.46 43.46 0.0M
2024-09-25 43.28 43.53 43.28 43.53 0.0M
2024-09-24 43.65 43.65 43.46 43.46 0.0M
2024-09-23 43.40 43.70 43.40 43.70 0.0M
2024-09-20 43.32 43.38 43.23 43.23 0.0M
2024-09-19 43.19 43.51 43.16 43.45 0.0M
2024-09-18 42.95 42.95 42.84 42.84 0.0M
2024-09-17 42.89 43.07 42.89 43.07 0.0M
2024-09-16 42.82 42.82 42.68 42.71 0.0M
2024-09-13 42.79 42.99 42.78 42.99 0.0M
2024-09-12 42.74 42.74 42.59 42.59 0.0M
2024-09-11 41.87 41.87 41.53 41.67 0.0M
2024-09-10 41.71 41.96 41.71 41.96 0.0M
2024-09-09 41.49 41.71 41.42 41.71 0.0M
2024-09-06 41.62 41.89 41.14 41.22 0.0M
2024-09-05 41.94 42.20 41.72 41.77 0.0M
2024-09-04 42.03 42.21 41.93 42.07 0.0M
2024-09-03 43.15 43.15 42.54 42.66 0.0M
2024-09-02 43.05 43.20 43.00 43.00 0.0M
2024-08-30 42.77 42.94 42.77 42.77 0.0M
2024-08-29 42.44 43.06 42.44 42.99 0.0M
2024-08-28 42.67 42.75 42.45 42.45 0.0M
2024-08-27 42.55 42.60 42.52 42.53 0.0M
2024-08-26 42.61 42.73 42.53 42.53 0.0M
2024-08-23 42.52 42.67 42.44 42.56 0.0M
2024-08-22 42.67 42.78 42.67 42.69 0.0M
2024-08-21 42.61 42.78 42.59 42.62 0.0M
2024-08-20 42.85 42.85 42.60 42.60 0.0M
2024-08-19 42.49 42.62 42.49 42.61 0.0M
2024-08-16 42.79 42.79 42.52 42.59 0.0M
2024-08-15 41.89 42.58 41.85 42.54 0.0M
2024-08-14 41.73 41.75 41.47 41.75 0.0M
2024-08-13 41.36 41.64 41.26 41.64 0.0M
2024-08-12 41.26 41.35 41.12 41.18 0.0M
2024-08-09 40.97 41.20 40.97 41.08 0.0M
2024-08-08 39.95 40.90 39.91 40.90 0.0M
2024-08-07 40.58 41.05 40.56 40.93 0.0M
2024-08-06 40.39 40.58 40.01 40.44 0.0M
2024-08-05 40.27 40.27 39.15 40.16 0.0M
2024-08-02 42.11 42.11 40.90 41.03 0.0M
2024-08-01 43.33 43.53 42.82 42.82 0.0M
2024-07-31 42.77 43.13 42.69 43.13 0.0M
2024-07-30 42.66 42.86 42.44 42.44 0.0M
2024-07-29 42.67 42.88 42.50 42.50 0.0M
2024-07-26 42.22 42.43 42.22 42.38 0.0M
2024-07-25 42.40 42.44 41.99 42.39 0.0M
2024-07-24 43.06 43.13 42.54 42.57 0.0M
2024-07-23 43.19 43.58 43.17 43.58 0.0M
2024-07-22 42.91 43.25 42.91 43.02 0.0M
2024-07-19 43.01 43.16 42.81 42.81 0.0M
2024-07-18 43.43 43.53 43.03 43.03 0.0M
2024-07-17 43.86 43.86 43.34 43.39 0.0M
2024-07-16 43.88 44.13 43.88 44.01 0.0M
2024-07-15 43.90 44.05 43.80 43.95 0.0M
2024-07-12 43.63 43.81 43.48 43.80 0.0M
2024-07-11 44.08 44.08 43.61 43.61 0.0M
2024-07-10 43.72 43.83 43.72 43.83 0.0M
2024-07-09 43.69 43.78 43.68 43.76 0.0M
2024-07-08 43.52 43.60 43.50 43.60 0.0M
2024-07-05 43.37 43.45 43.30 43.43 0.0M
2024-07-04 43.43 43.45 43.33 43.33 0.0M
2024-07-03 43.35 43.35 43.29 43.29 0.0M
2024-07-02 43.07 43.24 42.99 43.24 0.0M
2024-07-01 43.06 43.10 42.96 43.09 0.0M
2024-06-28 43.49 43.67 43.40 43.42 0.0M
2024-06-27 43.24 43.28 43.20 43.20 0.0M
2024-06-26 43.28 43.33 43.21 43.22 0.0M
2024-06-25 42.91 43.11 42.88 43.11 0.0M
2024-06-24 43.19 43.21 43.05 43.18 0.0M
2024-06-21 43.23 43.31 43.14 43.24 0.0M
2024-06-20 43.42 43.47 43.33 43.37 0.0M
2024-06-19 43.31 43.31 43.22 43.24 0.0M
2024-06-18 43.14 43.25 43.12 43.14 0.0M
2024-06-17 42.99 42.99 42.82 42.89 0.0M
2024-06-14 42.82 42.87 42.65 42.83 0.0M
2024-06-13 42.54 42.58 42.45 42.58 0.0M
2024-06-12 42.28 42.40 42.22 42.38 0.0M
2024-06-11 42.01 42.09 41.99 42.09 0.0M
2024-06-10 41.88 42.01 41.81 42.01 0.0M
2024-06-07 41.52 41.79 41.42 41.79 0.0M
2024-06-06 41.49 41.55 41.47 41.47 0.0M
2024-06-05 41.01 41.33 41.01 41.33 0.0M
2024-06-04 40.77 40.91 40.71 40.71 0.0M
2024-06-03 41.06 41.12 40.82 40.82 0.0M
2024-05-31 40.73 40.73 40.43 40.43 0.0M
2024-05-30 40.94 40.97 40.84 40.85 0.0M
2024-05-29 41.11 41.20 41.06 41.17 0.0M
2024-05-28 41.26 41.26 41.17 41.18 0.0M
2024-05-27 41.25 41.30 41.18 41.30 0.0M
2024-05-24 41.11 41.31 41.07 41.23 0.0M
2024-05-23 41.58 41.58 41.44 41.44 0.0M
2024-05-22 41.30 41.43 41.30 41.38 0.0M
2024-05-21 41.22 41.25 41.19 41.25 0.0M
2024-05-20 41.13 41.33 41.13 41.33 0.0M
2024-05-17 41.10 41.20 41.05 41.07 0.0M
2024-05-16 41.19 41.28 41.19 41.25 0.0M
2024-05-15 40.81 41.03 40.79 41.01 0.0M
2024-05-14 40.70 40.75 40.62 40.66 0.0M
2024-05-13 40.82 40.82 40.68 40.68 0.0M
2024-05-10 40.78 40.84 40.73 40.73 0.0M
2024-05-09 40.58 40.64 40.51 40.64 0.0M
2024-05-08 40.64 40.64 40.55 40.57 0.0M
2024-05-07 40.54 40.57 40.48 40.57 0.0M
2024-05-06 40.12 40.28 40.12 40.28 0.0M
2024-05-03 39.77 39.97 39.75 39.97 0.0M
2024-05-02 39.54 39.71 39.50 39.51 0.0M
2024-04-30 40.13 40.13 39.96 39.96 0.0M
2024-04-29 40.11 40.21 40.05 40.05 0.0M
2024-04-26 39.85 40.14 39.81 40.11 0.0M
2024-04-25 39.49 39.50 39.15 39.22 0.0M
2024-04-24 39.98 39.98 39.79 39.80 0.0M
2024-04-23 39.53 39.76 39.43 39.76 0.0M
2024-04-22 39.28 39.39 39.19 39.24 0.0M
2024-04-19 39.33 39.52 39.28 39.28 0.0M
2024-04-18 39.71 39.90 39.61 39.82 0.0M
2024-04-17 40.00 40.18 39.77 39.77 0.0M
2024-04-16 40.09 40.12 39.95 40.07 0.0M
2024-04-15 40.80 40.92 40.62 40.71 0.0M
2024-04-12 41.07 41.07 40.77 40.83 0.0M
2024-04-11 40.52 40.61 40.41 40.61 0.0M
2024-04-10 40.50 40.50 40.16 40.49 0.0M
2024-04-09 40.43 40.47 40.10 40.19 0.0M
2024-04-08 40.40 40.58 40.40 40.45 0.0M
2024-04-05 40.10 40.43 40.08 40.43 0.0M
2024-04-04 40.64 40.74 40.58 40.71 0.0M
2024-04-03 40.67 40.71 40.60 40.67 0.0M
2024-04-02 41.16 41.16 40.52 40.63 0.0M
2024-03-28 40.99 41.03 40.98 40.98 0.0M
2024-03-27 40.75 40.84 40.65 40.69 0.0M
2024-03-26 40.72 40.78 40.67 40.77 0.0M
2024-03-25 40.80 40.80 40.60 40.67 0.0M
2024-03-22 40.87 40.96 40.78 40.81 0.0M
2024-03-21 40.56 40.86 40.56 40.86 0.0M
2024-03-20 40.14 40.27 40.14 40.18 0.0M
2024-03-19 39.95 40.06 39.78 40.06 0.0M
2024-03-18 39.76 40.06 39.72 40.01 0.0M
2024-03-15 39.93 39.99 39.57 39.57 0.0M
2024-03-14 39.97 39.98 39.90 39.90 0.0M
2024-03-13 40.02 40.02 39.84 39.84 0.0M
2024-03-12 39.68 39.92 39.60 39.86 0.0M
2024-03-11 39.47 39.49 39.33 39.49 0.0M
2024-03-08 39.87 39.98 39.77 39.77 0.0M
2024-03-07 39.44 39.79 39.44 39.75 0.0M
2024-03-06 39.53 39.61 39.51 39.61 0.0M
2024-03-05 39.86 39.86 39.47 39.47 0.0M
2024-03-04 39.96 39.99 39.91 39.91 0.0M
2024-03-01 39.86 39.91 39.69 39.87 0.0M
2024-02-29 39.40 39.66 39.29 39.61 0.0M
2024-02-28 39.54 39.54 39.32 39.50 0.0M
2024-02-27 39.44 39.50 39.39 39.39 0.0M
2024-02-26 39.58 39.60 39.49 39.50 0.0M
2024-02-23 39.62 39.81 39.61 39.66 0.0M
2024-02-22 39.09 39.52 39.09 39.52 0.0M
2024-02-21 38.75 38.75 38.62 38.69 0.0M
2024-02-20 39.08 39.08 38.71 38.71 0.0M
2024-02-19 39.17 39.23 39.17 39.23 0.0M
2024-02-16 39.46 39.48 39.33 39.39 0.0M
2024-02-15 39.44 39.46 39.19 39.25 0.0M
2024-02-14 39.13 39.27 39.13 39.13 0.0M
2024-02-13 39.33 39.33 39.00 39.09 0.0M
2024-02-12 39.27 39.53 39.27 39.53 0.0M
2024-02-09 39.12 39.24 39.12 39.19 0.0M
2024-02-08 39.03 39.15 39.01 39.10 0.0M
2024-02-07 38.72 39.04 38.72 38.99 0.0M
2024-02-06 38.77 38.81 38.69 38.73 0.0M
2024-02-05 38.58 38.76 38.58 38.67 0.0M
2024-02-02 38.11 38.52 38.02 38.52 0.0M
2024-02-01 38.04 38.04 37.77 37.80 0.0M
2024-01-31 38.31 38.31 37.90 37.97 0.0M
2024-01-30 38.42 38.47 38.31 38.40 0.0M
2024-01-29 38.11 38.25 38.11 38.24 0.0M
2024-01-26 38.04 38.14 37.97 38.10 0.0M
2024-01-25 37.83 38.18 37.79 38.18 0.0M
2024-01-24 37.97 38.00 37.92 37.96 0.0M
2024-01-23 37.66 37.80 37.66 37.80 0.0M
2024-01-22 37.63 37.81 37.63 37.72 0.0M
2024-01-19 37.17 37.30 37.17 37.23 0.0M
2024-01-18 36.75 37.01 36.75 37.01 0.0M
2024-01-17 36.79 36.86 36.73 36.86 0.0M
2024-01-16 36.71 37.03 36.71 37.03 0.0M
2024-01-15 36.81 36.82 36.77 36.79 0.0M
2024-01-12 36.67 36.85 36.67 36.73 0.0M
2024-01-11 36.85 36.89 36.51 36.54 0.0M
2024-01-10 36.68 36.68 36.63 36.64 0.0M
2024-01-09 36.55 36.64 36.42 36.64 0.0M
2024-01-08 36.08 36.25 36.08 36.23 0.0M
2024-01-05 36.06 36.19 35.99 36.11 0.0M
2024-01-04 36.24 36.24 36.11 36.23 0.0M
2024-01-03 36.43 36.44 36.31 36.31 0.0M
2024-01-02 36.59 36.59 36.43 36.46 0.0M