Stock listing
Xetra:XZME Xtrackers MSCI USA ESG UCITS ETF EUR Aktie
Home listing (Xetra) of Xtrackers MSCI USA ESG UCITS ETF EUR
Follow Xtrackers MSCI USA ESG UCITS ETF EUR into a list and get an email when it puts out news.
Share price · XETR:XZME
€11.06 EUR -0.31 (-2.7%)
Close on Nov 5, 2026
- Day range
- €10.94 – €11.41 EURNov 5, 2026
- Volume
- 1,177 sharesNov 5, 2026
- Traded on an average day
- €302,774 EURMedian day 26,299 shares · last 3 months, Aug 5, 2026 – Nov 5, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| Xetra:XZME · Home | €11.06 EUR | -0.31 (-2.7%) | 1,177 | €11.37 | €11.41 | €10.94 | €11.37 | Close on Nov 5, 2026 |
Daily closes
Last 3 months, Aug 5, 2026 – Nov 5, 2026 · XETR:XZME · EUR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| €11.06 | -0.31 | -2.7% | €11.37 | €11.41 | €10.94 | 1,177 | |
| €11.37 | +0.17 | +1.5% | €11.17 | €11.37 | €11.17 | 13,385 | |
| €11.20 | -0.09 | -0.8% | €11.14 | €11.21 | €11.14 | 51 | |
| €11.29 | +0.086 | +0.8% | €11.24 | €11.30 | €11.24 | 4,265 | |
| €11.20 | -0.194 | -1.7% | €11.28 | €11.31 | €11.20 | 2,501 | |
| €11.39 | -0.082 | -0.7% | €11.40 | €11.40 | €11.38 | 14,277 | |
| €11.48 | -0.006 | -0.1% | €11.49 | €11.50 | €11.48 | 14,277 | |
| €11.48 | +0.08 | +0.7% | €11.40 | €11.48 | €11.40 | 14,277 | |
| €11.40 | +0.05 | +0.4% | €11.32 | €11.41 | €11.32 | 1,883 | |
| €11.35 | -0.062 | -0.5% | €11.39 | €11.41 | €11.31 | 3,859 | |
| €11.41 | -0.078 | -0.7% | €11.41 | €11.41 | €11.39 | 15 | |
| €11.49 | +0.032 | +0.3% | €11.48 | €11.49 | €11.45 | 229 | |
| €11.46 | +0.028 | +0.2% | €11.41 | €11.48 | €11.37 | 12 | |
| €11.43 | +0.008 | +0.1% | €11.41 | €11.43 | €11.38 | 96 | |
| €11.42 | -0.044 | -0.4% | €11.51 | €11.52 | €11.42 | 177 | |
| €11.47 | +0.02 | +0.2% | €11.35 | €11.47 | €11.35 | 559 | |
| €11.45 | -0.074 | -0.6% | €11.59 | €11.60 | €11.45 | 118 | |
| €11.52 | -0.038 | -0.3% | €11.55 | €11.56 | €11.52 | 7,708 | |
| €11.56 | -0.002 | 0.0% | €11.60 | €11.60 | €11.55 | 7,830 | |
| €11.56 | +0.058 | +0.5% | €11.55 | €11.57 | €11.55 | 62 | |
| €11.50 | -0.052 | -0.4% | €11.53 | €11.54 | €11.50 | 100 | |
| €11.56 | -0.11 | -0.9% | €11.63 | €11.63 | €11.54 | 16,922 | |
| €11.67 | +0.148 | +1.3% | €11.58 | €11.67 | €11.58 | 9,500 | |
| €11.52 | +0.052 | +0.5% | €11.45 | €11.52 | €11.45 | 3,951 | |
| €11.47 | +0.134 | +1.2% | €11.42 | €11.52 | €11.42 | 38,666 | |
| €11.33 | -0.126 | -1.1% | €11.45 | €11.46 | €11.33 | 47,690 | |
| €11.46 | +0.07 | +0.6% | €11.41 | €11.48 | €11.39 | 60,668 | |
| €11.39 | -0.01 | -0.1% | €11.42 | €11.44 | €11.38 | 41,365 | |
| €11.40 | -0.068 | -0.6% | €11.46 | €11.46 | €11.40 | 9,766 | |
| €11.47 | +0.09 | +0.8% | €11.46 | €11.49 | €11.45 | 53,349 | |
| €11.38 | -0.082 | -0.7% | €11.39 | €11.39 | €11.35 | 15,850 | |
| €11.46 | -0.052 | -0.5% | €11.55 | €11.55 | €11.46 | 19,972 | |
| €11.51 | +0.012 | +0.1% | €11.55 | €11.55 | €11.51 | 29,226 | |
| €11.50 | +0.184 | +1.6% | €11.41 | €11.50 | €11.41 | 33,397 | |
| €11.31 | -0.03 | -0.3% | €11.40 | €11.40 | €11.29 | 53,651 | |
| €11.34 | +0.04 | +0.4% | €11.30 | €11.34 | €11.30 | 34,079 | |
| €11.30 | +0.046 | +0.4% | €11.29 | €11.30 | €11.28 | 38,142 | |
| €11.26 | -0.046 | -0.4% | €11.29 | €11.30 | €11.25 | 19,847 | |
| €11.30 | -0.028 | -0.2% | €11.25 | €11.30 | €11.25 | 39,154 | |
| €11.33 | +0.078 | +0.7% | €11.28 | €11.33 | €11.28 | 27,803 | |
| €11.25 | -0.076 | -0.7% | €11.35 | €11.35 | €11.24 | 86,190 | |
| €11.33 | -0.084 | -0.7% | €11.41 | €11.41 | €11.32 | 26,299 | |
| €11.41 | -0.016 | -0.1% | €11.44 | €11.44 | €11.40 | 27,980 | |
| €11.43 | -0.046 | -0.4% | €11.48 | €11.48 | €11.43 | 10,175 | |
| €11.48 | -0.064 | -0.6% | €11.55 | €11.55 | €11.48 | 27,250 | |
| €11.54 | +0.14 | +1.2% | €11.41 | €11.54 | €11.41 | 23,526 | |
| €11.40 | +0.032 | +0.3% | €11.33 | €11.41 | €11.31 | 9,505 | |
| €11.37 | -0.096 | -0.8% | €11.48 | €11.48 | €11.36 | 33,869 | |
| €11.46 | -0.128 | -1.1% | €11.49 | €11.49 | €11.46 | 43,240 | |
| €11.59 | +0.034 | +0.3% | €11.56 | €11.59 | €11.56 | 104,177 | |
| €11.56 | +0.132 | +1.2% | €11.51 | €11.58 | €11.51 | 33,450 | |
| €11.43 | -0.034 | -0.3% | €11.47 | €11.47 | €11.43 | 16,733 | |
| €11.46 | +0.026 | +0.2% | €11.45 | €11.48 | €11.45 | 27,580 | |
| €11.43 | -0.032 | -0.3% | €11.44 | €11.44 | €11.40 | 64,798 | |
| €11.47 | +0.05 | +0.4% | €11.40 | €11.47 | €11.40 | 63,098 | |
| €11.42 | -0.076 | -0.7% | €11.47 | €11.47 | €11.42 | 51,978 | |
| €11.49 | +0.082 | +0.7% | €11.40 | €11.49 | €11.40 | 29,650 | |
| €11.41 | -0.13 | -1.1% | €11.44 | €11.44 | €11.41 | 37,621 | |
| €11.54 | -0.022 | -0.2% | €11.59 | €11.59 | €11.53 | 27,320 | |
| €11.56 | +0.03 | +0.3% | €11.58 | €11.59 | €11.56 | 40,726 | |
| €11.53 | +0.072 | +0.6% | €11.49 | €11.59 | €11.49 | 72,489 | |
| €11.46 | -0.01 | -0.1% | €11.47 | €11.47 | €11.46 | 26,992 | |
| €11.47 | -0.032 | -0.3% | €11.48 | €11.51 | €11.47 | 7,569 | |
| €11.50 | 0.00 | 0.0% | €11.52 | €11.52 | €11.48 | 54,503 | |
| €11.50 | +0.078 | +0.7% | €11.43 | €11.51 | €11.43 | 43,001 | |
| €11.42 | -0.044 | -0.4% | €11.42 | €11.44 | €11.41 | 72,901 | |
| €11.47 | +0.078 | +0.7% | €11.47 | €11.52 | €11.47 | 30,895 |
- Ticker
- Xetra:XZME
- Asset type
- ETF
- Exchange
- Xetra
- Currency
- EUR
Xtrackers MSCI USA ESG UCITS ETF EUR on 6ix
- What it is
- Exchange-traded fund (ETF)
Where Xtrackers MSCI USA ESG UCITS ETF EUR is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| Xetra:XZME · Home listing · This page | Xetra | Germany | EUR |
| Euronext:XZME | Euronext | France | EUR |
Log in to ask 6ix AI your own questions about Xtrackers MSCI USA ESG UCITS ETF EUR.