New Zealand markets closed

Xtrackers MSCI USA ESG Screened UCITS ETF 1C (XRSM.MI)

Milan - Milan Delayed price. Currency in EUR
Add to watchlist
43.80+0.15 (+0.34%)
At close: 04:00PM CEST
Time period:
14 Jul 2023 - 14 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
12 Jul 202443.6543.6543.6543.8043.808
11 Jul 202443.7543.7543.7543.7543.75-
10 Jul 202443.7543.7543.7543.7543.75-
09 Jul 202443.8643.8643.8643.7543.7535
08 Jul 202443.5543.6243.5543.6243.62157
05 Jul 202443.3543.3543.3543.4343.43116
04 Jul 202443.2843.2843.2843.2843.28-
03 Jul 202443.4043.4043.4043.2843.28188
02 Jul 202443.0543.0543.0543.1943.19126
01 Jul 202443.0243.0743.0243.0943.09706
28 Jun 202443.2543.2543.2543.2543.25-
27 Jun 202443.2643.2643.2643.2543.25290
26 Jun 202443.1843.1843.1843.2143.21486
25 Jun 202443.2243.2243.2243.2243.22-
24 Jun 202443.2243.2243.2243.2243.22-
21 Jun 202443.1743.1743.1743.2243.2220
20 Jun 202442.9142.9142.9142.9142.91-
19 Jun 202442.9142.9142.9142.9142.91-
18 Jun 202442.9142.9142.9142.9142.91-
17 Jun 202442.8242.9242.8242.9142.91125
14 Jun 202442.8542.8542.8542.8442.841,150
13 Jun 202441.4841.4841.4841.4841.48-
12 Jun 202441.4841.4841.4841.4841.48-
11 Jun 202441.4841.4841.4841.4841.48-
10 Jun 202441.4841.4841.4841.4841.48-
07 Jun 202441.4841.4841.4841.4841.48-
06 Jun 202441.4941.4941.4941.4841.4812
05 Jun 202440.8140.8140.8140.8140.81-
04 Jun 202440.8140.8140.8140.8140.81-
03 Jun 202441.1441.1441.1440.8140.813
31 May 202440.6540.6540.3640.4540.45199
30 May 202441.2041.2041.2041.2041.20-
29 May 202441.2041.2041.2041.2041.20-
28 May 202441.1641.1641.1641.2041.203
27 May 202441.3941.3941.3941.3941.39-
24 May 202441.3941.3941.3941.3941.39-
23 May 202441.6341.6341.5341.3941.39235
22 May 202441.2641.2641.2641.2641.26-
21 May 202441.2641.2641.2641.2641.2611
20 May 202441.1341.1341.1341.3041.30177
17 May 202441.1741.1741.0841.0841.0848,738
16 May 202441.1841.2941.1841.2941.2918,081
15 May 202440.8140.8140.8141.0041.008
14 May 202440.6940.6940.6940.6940.69-
13 May 202440.6740.6740.6740.6940.69244
10 May 202440.6440.6440.6440.6440.64-
09 May 202440.5540.5540.5540.6440.645
08 May 202440.6040.6040.6040.5740.5762
07 May 202440.2540.2540.2540.2540.25-
06 May 202440.2440.2640.2240.2540.251,800
03 May 202439.5439.5439.5439.5439.54-
02 May 202439.6439.6439.6439.5439.543
30 Apr 202439.2439.2439.2439.2439.24-
29 Apr 202439.2439.2439.2439.2439.24-
26 Apr 202439.2439.2439.2439.2439.24-
25 Apr 202439.2139.2139.2139.2439.2465
24 Apr 202439.2239.2239.2239.2239.22-
23 Apr 202439.2239.2239.2239.2239.22-
22 Apr 202439.3439.3439.1739.2239.22755
19 Apr 202439.3739.3739.3739.3139.3163
18 Apr 202439.6139.8939.6139.8439.845,347
17 Apr 202440.0640.0640.0640.0640.06-
16 Apr 202440.0640.0640.0640.0640.068,000
15 Apr 202440.7540.7540.7040.6640.661,882
12 Apr 202440.5840.5840.5840.5840.58-
11 Apr 202440.5040.5040.4540.5840.5817
10 Apr 202440.5240.5240.4640.4840.48200
09 Apr 202440.4140.4240.2340.2040.2020
08 Apr 202440.4240.4240.4240.4240.42-
05 Apr 202440.0940.3540.0940.4240.422,885
04 Apr 202440.6840.6840.6840.6840.68-
03 Apr 202440.6040.6040.6040.6840.6894
02 Apr 202441.1141.1140.6040.6040.6041
28 Mar 202440.9640.9640.9640.9640.968,198
27 Mar 202440.7640.7640.7640.7640.76-
26 Mar 202440.7140.7140.7140.7640.7625
25 Mar 202439.9139.9139.9139.9139.91-
22 Mar 202439.9139.9139.9139.9139.91-
21 Mar 202439.9139.9139.9139.9139.91-
20 Mar 202439.9139.9139.9139.9139.91-
19 Mar 202439.9139.9139.9139.9139.91-
18 Mar 202439.9139.9139.9139.9139.91-
15 Mar 202439.9139.9139.9139.9139.91-
14 Mar 202439.9139.9139.9139.9139.914,307
13 Mar 202439.8539.8539.8539.8539.85-
12 Mar 202439.8539.8539.8539.8539.854,856
11 Mar 202439.4839.4839.4839.4539.4596
08 Mar 202439.6239.6239.6239.6239.62-
07 Mar 202439.6239.6239.6239.6239.62-
06 Mar 202439.6039.6039.6039.6239.6224
05 Mar 202439.5239.5239.5239.5239.5232,561
04 Mar 202439.9939.9939.9339.9239.92133
01 Mar 202439.7239.9039.7239.8839.8858,687
29 Feb 202439.6039.6039.6039.6439.64500
28 Feb 202439.5139.5139.5139.5139.5160,846
27 Feb 202439.5239.5239.5239.5239.52-
26 Feb 202439.5739.5739.4839.5239.52163
23 Feb 202439.6739.6739.6739.6739.6726,266
22 Feb 202439.2539.2539.2539.4639.4628
21 Feb 202438.6938.6938.6938.6938.69140,402
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...