Xtrackers MSCI Europe Consumer Discretionary ESG Screened UCITS ETF (ETR:XZEC)
Germany · Delayed Price · Currency is EUR 58.50
+0.60 (1.04%)
Sep 26, 2025, 5:36 PM CET
ETR:XZEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 58.31 | 58.50 | 58.13 | 58.50 | 58.50 | 1.04% | 10 |
| Sep 25, 2025 | 58.42 | 58.42 | 57.90 | 57.90 | 57.90 | -0.41% | 10 |
| Sep 24, 2025 | 58.32 | 58.32 | 58.03 | 58.14 | 58.14 | -0.82% | 10 |
| Sep 23, 2025 | 58.06 | 58.86 | 58.06 | 58.62 | 58.62 | 1.40% | 207 |
| Sep 22, 2025 | 58.19 | 58.19 | 57.81 | 57.81 | 57.81 | -0.98% | 174 |
| Sep 19, 2025 | 58.58 | 58.68 | 58.38 | 58.38 | 58.38 | -0.44% | 174 |
| Sep 18, 2025 | 58.05 | 58.82 | 58.05 | 58.64 | 58.64 | 0.83% | 4 |
| Sep 17, 2025 | 58.01 | 58.16 | 57.91 | 58.16 | 58.16 | 0.40% | 26 |
| Sep 16, 2025 | 58.41 | 58.71 | 57.93 | 57.93 | 57.93 | -0.46% | 13 |
| Sep 15, 2025 | 58.00 | 58.20 | 58.00 | 58.20 | 58.20 | 0.99% | 6 |
| Sep 12, 2025 | 57.80 | 57.80 | 57.35 | 57.63 | 57.63 | -0.29% | 10 |
| Sep 11, 2025 | 57.42 | 57.80 | 57.42 | 57.80 | 57.80 | 0.94% | 51 |
| Sep 10, 2025 | 57.40 | 57.46 | 57.21 | 57.26 | 57.26 | 0.07% | 51 |
| Sep 9, 2025 | 57.45 | 57.68 | 57.22 | 57.22 | 57.22 | -0.26% | 2 |
| Sep 8, 2025 | 57.80 | 57.80 | 57.14 | 57.37 | 57.37 | 0.46% | 128 |
| Sep 5, 2025 | 57.33 | 57.33 | 57.00 | 57.11 | 57.11 | 0.05% | 23 |
| Sep 4, 2025 | 57.32 | 57.39 | 57.08 | 57.08 | 57.08 | -0.54% | 538 |
| Sep 3, 2025 | 57.53 | 57.62 | 57.39 | 57.39 | 57.39 | 0.95% | 538 |
| Sep 2, 2025 | 57.47 | 57.47 | 56.85 | 56.85 | 56.85 | -0.79% | 38 |
| Sep 1, 2025 | 57.51 | 57.60 | 57.30 | 57.30 | 57.30 | -0.14% | 92 |
| Aug 29, 2025 | 57.92 | 57.92 | 57.38 | 57.38 | 57.38 | -1.21% | 57 |
| Aug 28, 2025 | 58.13 | 58.25 | 58.08 | 58.08 | 58.08 | 0.47% | 80 |
| Aug 27, 2025 | 57.68 | 58.14 | 57.68 | 57.81 | 57.81 | 0.56% | 80 |
| Aug 26, 2025 | 57.75 | 57.97 | 57.49 | 57.49 | 57.49 | -0.62% | 52 |
| Aug 25, 2025 | 58.19 | 58.19 | 57.85 | 57.85 | 57.85 | -0.77% | 20 |
| Aug 22, 2025 | 57.47 | 58.33 | 57.47 | 58.30 | 58.30 | 1.46% | 119 |
| Aug 21, 2025 | 57.67 | 57.67 | 57.42 | 57.46 | 57.46 | -0.74% | 119 |
| Aug 20, 2025 | 57.50 | 57.91 | 57.50 | 57.89 | 57.89 | 0.09% | 119 |
| Aug 19, 2025 | 56.98 | 57.84 | 56.98 | 57.84 | 57.84 | 1.80% | 315 |
| Aug 18, 2025 | 56.75 | 56.82 | 56.63 | 56.82 | 56.82 | -0.14% | 1 |
| Aug 15, 2025 | 57.20 | 57.20 | 56.84 | 56.90 | 56.90 | - | 19 |
| Aug 14, 2025 | 56.59 | 56.90 | 56.53 | 56.90 | 56.90 | 0.60% | 13 |
| Aug 13, 2025 | 56.06 | 56.56 | 56.04 | 56.56 | 56.56 | 1.29% | 87 |
| Aug 12, 2025 | 55.96 | 56.06 | 55.38 | 55.84 | 55.84 | 0.38% | 12 |
| Aug 11, 2025 | 56.37 | 56.37 | 55.63 | 55.63 | 55.63 | -0.91% | 4 |
| Aug 8, 2025 | 56.15 | 56.15 | 56.08 | 56.14 | 56.14 | 0.05% | 35 |
| Aug 7, 2025 | 55.73 | 56.38 | 55.73 | 56.11 | 56.11 | 1.21% | 35 |
| Aug 6, 2025 | 55.45 | 55.46 | 55.35 | 55.44 | 55.44 | 0.22% | 16 |
| Aug 5, 2025 | 55.60 | 55.60 | 55.32 | 55.32 | 55.32 | -0.11% | 36 |
| Aug 4, 2025 | 55.18 | 55.40 | 55.18 | 55.38 | 55.38 | 0.42% | 15 |
| Aug 1, 2025 | 55.89 | 55.89 | 55.12 | 55.15 | 55.15 | -2.03% | 32 |
| Jul 31, 2025 | 57.43 | 57.43 | 56.29 | 56.29 | 56.29 | -2.38% | 10 |
| Jul 30, 2025 | 58.00 | 58.00 | 57.66 | 57.66 | 57.66 | -1.25% | 28 |
| Jul 29, 2025 | 58.69 | 58.82 | 58.39 | 58.39 | 58.39 | -0.56% | 28 |
| Jul 28, 2025 | 59.76 | 59.76 | 58.72 | 58.72 | 58.72 | -0.78% | 177 |
| Jul 25, 2025 | 57.95 | 59.18 | 57.89 | 59.18 | 59.18 | 1.32% | 34 |
| Jul 24, 2025 | 58.69 | 58.69 | 58.41 | 58.41 | 58.41 | -0.49% | 42 |
| Jul 23, 2025 | 58.46 | 58.80 | 58.46 | 58.70 | 58.70 | 2.46% | 42 |
| Jul 22, 2025 | 57.61 | 57.61 | 57.22 | 57.29 | 57.29 | - | 13 |
| Jul 21, 2025 | 57.46 | 57.46 | 57.29 | 57.29 | 57.29 | -0.28% | 1 |