Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
ETFs
Italy
BIT
Xtrackers Russell Midcap Ucits Etf 1c (XRSM)
Xtrackers Russell Midcap Ucits Etf 1c (XRSM) Historical

XRSM Xtrackers Russell Midcap Ucits Etf 1c

45.811

-0.107 (-0.23%)

Oct 18 2024 - Closed

Delayed by 15 minutes

XRSM Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Oct 18 2024	45.811	-0.11	-0.23%	45.852	45.895	45.811	445
Oct 17 2024	45.918	0.41	0.89%	45.785	46.00	45.785	1,000
Oct 16 2024	45.513	0.00	0.00%	45.513	45.513	45.513	0
Oct 15 2024	45.513	0.68	1.52%	45.513	45.513	45.513	58
Oct 14 2024	44.833	0.00	0.00%	44.833	44.833	44.833	0
Oct 11 2024	44.833	0.00	0.00%	44.833	44.833	44.833	0
Oct 10 2024	44.833	0.58	1.32%	44.833	44.833	44.833	50
Oct 09 2024	44.249	0.00	0.00%	44.249	44.249	44.249	0
Oct 08 2024	44.249	0.00	0.00%	44.249	44.249	44.249	0
Oct 07 2024	44.249	0.50	1.13%	44.315	44.315	44.205	167
Oct 04 2024	43.754	-0.05	-0.12%	43.754	43.754	43.754	24
Oct 03 2024	43.805	0.00	0.00%	43.805	43.805	43.805	0
Oct 02 2024	43.805	0.37	0.86%	43.805	43.805	43.805	37
Oct 01 2024	43.433	-0.38	-0.88%	43.942	44.045	43.433	247
Sep 30 2024	43.817	0.00	0.00%	43.817	43.817	43.817	0
Sep 27 2024	43.817	-0.05	-0.11%	43.768	43.817	43.768	164
Sep 26 2024	43.865	0.46	1.06%	43.865	43.865	43.865	100
Sep 25 2024	43.407	-0.25	-0.58%	43.407	43.407	43.407	615
Sep 24 2024	43.659	0.20	0.45%	43.658	43.659	43.658	576
Sep 23 2024	43.463	0.00	0.00%	43.463	43.463	43.463	0
Sep 20 2024	43.463	0.00	0.00%	43.463	43.463	43.463	0
Sep 19 2024	43.463	0.60	1.40%	43.124	43.463	43.124	143
Sep 18 2024	42.864	0.00	0.00%	42.864	42.864	42.864	0
Sep 17 2024	42.864	0.13	0.29%	42.864	42.864	42.864	7
Sep 16 2024	42.739	0.08	0.18%	42.739	42.739	42.739	2
Sep 13 2024	42.661	0.00	0.00%	42.661	42.661	42.661	0
Sep 12 2024	42.661	1.16	2.80%	42.661	42.661	42.661	1
Sep 11 2024	41.50	-0.11	-0.27%	41.50	41.50	41.50	24
Sep 10 2024	41.611	0.00	0.00%	41.611	41.611	41.611	0
Sep 09 2024	41.611	0.06	0.15%	41.465	41.611	41.465	220
Sep 06 2024	41.548	-1.49	-3.46%	41.548	41.548	41.548	2
Sep 05 2024	43.038	0.00	0.00%	43.038	43.038	43.038	0
Sep 04 2024	43.038	0.00	0.00%	43.038	43.038	43.038	0
Sep 03 2024	43.038	-0.10	-0.24%	43.038	43.038	43.038	4
Sep 02 2024	43.14	0.39	0.91%	43.14	43.14	43.14	2
Aug 30 2024	42.749	0.00	0.00%	42.749	42.749	42.749	0
Aug 29 2024	42.749	0.00	0.00%	42.749	42.749	42.749	0
Aug 28 2024	42.749	0.09	0.21%	42.749	42.749	42.749	9
Aug 27 2024	42.661	0.00	0.00%	42.661	42.661	42.661	0
Aug 26 2024	42.661	0.00	0.00%	42.661	42.661	42.661	0
Aug 23 2024	42.661	0.00	0.00%	42.661	42.661	42.661	0
Aug 22 2024	42.661	0.00	0.00%	42.661	42.661	42.661	0
Aug 21 2024	42.661	0.16	0.37%	42.557	42.661	42.557	355
Aug 20 2024	42.504	0.00	0.00%	42.504	42.504	42.504	0
Aug 19 2024	42.504	0.91	2.20%	42.504	42.504	42.504	48
Aug 16 2024	41.591	0.00	0.00%	41.591	41.591	41.591	0
Aug 14 2024	41.591	0.41	0.99%	41.591	41.591	41.591	3
Aug 13 2024	41.183	0.00	0.00%	41.183	41.183	41.183	0
Aug 12 2024	41.183	0.00	0.00%	41.183	41.183	41.183	0
Aug 09 2024	41.183	1.13	2.83%	41.183	41.183	41.183	3
Aug 08 2024	40.05	-0.94	-2.30%	40.05	40.05	40.05	244
Aug 07 2024	40.994	0.67	1.65%	40.994	40.994	40.994	5
Aug 06 2024	40.327	0.24	0.59%	40.327	40.327	40.327	346
Aug 05 2024	40.09	-2.00	-4.75%	40.09	40.09	40.09	79
Aug 02 2024	42.089	-0.85	-1.99%	42.089	42.089	42.089	55
Aug 01 2024	42.943	0.09	0.21%	43.338	43.338	42.943	26
Jul 31 2024	42.852	0.19	0.44%	42.851	42.852	42.851	106
Jul 30 2024	42.664	0.00	0.00%	42.664	42.664	42.664	0
Jul 29 2024	42.664	0.51	1.21%	42.664	42.664	42.664	135
Jul 26 2024	42.154	0.00	0.00%	42.154	42.154	42.154	0
Jul 25 2024	42.154	-0.92	-2.14%	42.285	42.285	42.154	1,638
Jul 24 2024	43.074	-0.12	-0.28%	43.074	43.074	43.074	600
Jul 23 2024	43.196	0.00	0.00%	43.196	43.196	43.196	0
Jul 22 2024	43.196	0.00	0.00%	43.196	43.196	43.196	0

Xtrackers Russell Midcap...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions