Xtrackers MSCI USA ESG UCITS ETF 1C (XZMU.L)
84.28
-0.04
(-0.04%)
USD |
LSE |
Oct 28, 16:00
XZMU.L Price : 84.28 for Oct. 28, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 28, 2026 | 84.39 | 84.48 | 84.31 | 84.28 | 3789.00 |
| Oct 27, 2026 | 84.03 | 84.42 | 83.92 | 84.31 | 7175.00 |
| Oct 26, 2026 | 83.19 | 83.92 | 83.19 | 83.78 | 144412.0 |
| Oct 23, 2026 | 83.69 | 83.69 | 83.12 | 83.44 | 3698.00 |
| Oct 22, 2026 | 83.79 | 84.06 | 83.60 | 83.84 | 22450.00 |
| Oct 21, 2026 | 84.40 | 84.40 | 84.08 | 84.39 | 33120.00 |
| Oct 20, 2026 | 83.93 | 84.33 | 83.93 | 84.15 | 5482.00 |
| Oct 19, 2026 | 83.81 | 83.81 | 83.54 | 83.93 | 390.00 |
| Oct 16, 2026 | 84.52 | 84.52 | 84.12 | 83.82 | 37765.00 |
| Oct 15, 2026 | 83.50 | 84.25 | 83.40 | 84.18 | 59721.00 |
| Oct 14, 2026 | 85.09 | 85.12 | 84.08 | 84.09 | 21288.00 |
| Oct 13, 2026 | 84.81 | 84.83 | 84.60 | 84.60 | 1442.00 |
| Oct 12, 2026 | 85.07 | 85.07 | 84.78 | 84.88 | 992.00 |
| Oct 09, 2026 | 85.04 | 85.05 | 84.77 | 84.91 | 33178.00 |
| Oct 08, 2026 | 84.76 | 84.76 | 84.45 | 84.51 | 7346.00 |
| Oct 07, 2026 | 85.37 | 85.37 | 84.87 | 84.74 | 1382.00 |
| Oct 06, 2026 | 85.06 | 85.63 | 85.05 | 85.60 | 26823.00 |
| Oct 05, 2026 | 84.10 | 84.49 | 84.04 | 84.55 | 947.00 |
| Oct 02, 2026 | 83.87 | 84.44 | 83.87 | 84.15 | 3000.00 |
| Oct 01, 2026 | 83.91 | 84.04 | 83.26 | 83.34 | 8439.00 |
| Sep 30, 2026 | 83.73 | 84.20 | 83.70 | 84.16 | 182104.0 |
| Sep 29, 2026 | 83.71 | 84.06 | 83.62 | 83.48 | 5054.00 |
| Sep 28, 2026 | 84.02 | 84.08 | 83.60 | 83.68 | 4598.00 |
| Sep 25, 2026 | 84.16 | 84.16 | 84.05 | 84.11 | 5872.00 |
| Sep 24, 2026 | 83.43 | 83.77 | 83.25 | 83.46 | 3137.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median