ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,486.82
      1.02%
      US Tech 100
      19,428.40
      1.36%
      Dow Jones
      38,802.24
      0.55%
      Brent Oil
      83.97
      2.25%
      Bitcoin
      66,707.63
      0.10%
      Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.
      Get Started
      1. Home
      2. Investing
      3. ETFs
      4. Italy
      5. BIT
      6. Xtrackers Msci Usa Esg Screened Ucits Etf (XRME)

      7. Xtrackers Msci Usa Esg Screened Ucits Etf (XRME) Historical

      XRME Xtrackers Msci Usa Esg Screened Ucits Etf

      9.592
      0.036 (0.38%)
      Jun 17 2024 - Closed
      Delayed by 15 minutes

      XRME Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jun 14 2024 9.556 -0.01 -0.15% 9.585 9.585 9.556 3,780
      Jun 13 2024 9.57 -0.01 -0.14% 9.603 9.603 9.57 3,652
      Jun 12 2024 9.583 0.18 1.94% 9.471 9.583 9.471 3,131
      Jun 11 2024 9.401 0.00 0.00% 9.401 9.401 9.401 0
      Jun 10 2024 9.401 0.10 1.03% 9.406 9.406 9.401 10
      Jun 07 2024 9.305 0.00 0.00% 9.305 9.305 9.305 0
      Jun 06 2024 9.305 0.00 0.00% 9.305 9.305 9.305 0
      Jun 05 2024 9.305 -0.01 -0.12% 9.305 9.305 9.305 4
      Jun 04 2024 9.316 0.00 0.00% 9.316 9.316 9.316 0
      Jun 03 2024 9.316 0.59 6.81% 9.31 9.316 9.31 5
      May 31 2024 8.722 0.00 0.00% 8.722 8.722 8.722 0
      May 30 2024 8.722 0.00 0.00% 8.722 8.722 8.722 0
      May 29 2024 8.722 0.00 0.00% 8.722 8.722 8.722 0
      May 28 2024 8.722 0.00 0.00% 8.722 8.722 8.722 0
      May 27 2024 8.722 0.00 0.00% 8.722 8.722 8.722 0
      May 24 2024 8.722 0.00 0.00% 8.722 8.722 8.722 0
      May 23 2024 8.722 0.00 0.00% 8.722 8.722 8.722 0
      May 22 2024 8.722 0.00 0.00% 8.722 8.722 8.722 0
      May 21 2024 8.722 0.00 0.00% 8.722 8.722 8.722 0
      May 20 2024 8.722 0.00 0.00% 8.722 8.722 8.722 0
      May 17 2024 8.722 0.00 0.00% 8.722 8.722 8.722 0
      May 16 2024 8.722 0.00 0.00% 8.722 8.722 8.722 0
      May 15 2024 8.722 0.00 0.00% 8.722 8.722 8.722 0
      May 14 2024 8.722 0.00 0.00% 8.722 8.722 8.722 0
      May 13 2024 8.722 0.00 0.00% 8.722 8.722 8.722 0
      May 10 2024 8.722 0.00 0.00% 8.722 8.722 8.722 0
      May 09 2024 8.722 0.00 0.00% 8.722 8.722 8.722 0
      May 08 2024 8.722 0.00 0.00% 8.722 8.722 8.722 0
      May 07 2024 8.722 0.00 0.00% 8.722 8.722 8.722 0
      May 06 2024 8.722 0.00 0.00% 8.722 8.722 8.722 0
      May 03 2024 8.722 0.00 0.00% 8.722 8.722 8.722 0
      May 02 2024 8.722 0.00 0.00% 8.722 8.722 8.722 0
      Apr 30 2024 8.722 0.00 0.00% 8.722 8.722 8.722 0
      Apr 29 2024 8.722 0.00 0.00% 8.722 8.722 8.722 0
      Apr 26 2024 8.722 0.00 0.00% 8.722 8.722 8.722 0
      Apr 25 2024 8.722 0.00 0.00% 8.722 8.722 8.722 0
      Apr 24 2024 8.722 0.00 0.00% 8.722 8.722 8.722 0
      Apr 23 2024 8.722 0.00 0.00% 8.722 8.722 8.722 0
      Apr 22 2024 8.722 -0.09 -1.04% 8.722 8.722 8.722 11
      Apr 19 2024 8.814 -0.09 -1.01% 8.814 8.814 8.814 1
      Apr 18 2024 8.904 0.00 0.00% 8.904 8.904 8.904 0
      Apr 17 2024 8.904 0.01 0.16% 8.928 8.928 8.904 3
      Apr 16 2024 8.89 -0.17 -1.82% 8.89 8.89 8.89 1,157
      Apr 15 2024 9.055 -0.04 -0.43% 9.084 9.101 9.055 13
      Apr 12 2024 9.094 0.00 0.00% 9.094 9.094 9.094 0
      Apr 11 2024 9.094 -0.01 -0.11% 9.094 9.094 9.094 1
      Apr 10 2024 9.104 -0.03 -0.28% 9.067 9.134 9.067 6
      Apr 09 2024 9.13 0.00 0.00% 9.13 9.13 9.13 0
      Apr 08 2024 9.13 0.00 0.00% 9.13 9.13 9.13 0
      Apr 05 2024 9.13 -0.04 -0.46% 9.13 9.13 9.13 50
      Apr 04 2024 9.172 0.00 0.00% 9.172 9.172 9.172 0
      Apr 03 2024 9.172 -0.11 -1.17% 9.174 9.174 9.172 3
      Apr 02 2024 9.281 0.00 0.00% 9.281 9.281 9.281 0
      Mar 28 2024 9.281 0.24 2.65% 9.281 9.281 9.281 200
      Mar 27 2024 9.041 0.00 0.00% 9.041 9.041 9.041 0
      Mar 26 2024 9.041 0.00 0.00% 9.041 9.041 9.041 0
      Mar 25 2024 9.041 0.00 0.00% 9.041 9.041 9.041 0
      Mar 22 2024 9.041 0.00 0.00% 9.041 9.041 9.041 0
      Mar 21 2024 9.041 0.00 0.00% 9.041 9.041 9.041 0
      Mar 20 2024 9.041 0.00 0.00% 9.041 9.041 9.041 0
      Mar 19 2024 9.041 0.00 0.00% 9.041 9.041 9.041 0

      Your Recent History

      BIT
      XRME
      Xtrackers Msci Usa Esg S...
      Delayed Upgrade Clock