Xtrackers MSCI USA UCITS ETF - XD9E.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	132.51	133.29	133.29	133.97	131.7	1,727
October 16, 2025	134.99	134.93	134.93	135.23	134.87	2,295
October 15, 2025	134.67	134.96	134.96	135.66	134.64	6,228
October 14, 2025	133.15	133.81	133.81	133.81	132.91	3,088
October 13, 2025	133.99	134.24	134.24	134.41	133.49	904
October 10, 2025	136.07	133.94	133.94	136.29	133.94	9,355
October 09, 2025	136.42	135.85	135.85	136.45	135.85	5,779
October 08, 2025	135.52	136.23	136.23	136.23	135.52	5,170
October 07, 2025	135.91	135.51	135.51	136.38	135.51	4,034
October 06, 2025	136	136.04	136.04	136.14	135.7	11,375
October 03, 2025	136.04	136.2	136.2	136.2	135.93	1,878
October 02, 2025	135.68	135.24	135.24	135.93	135.24	1,225
October 01, 2025	134.01	135.12	135.12	135.12	134.01	2,561
September 30, 2025	134.41	134.26	134.26	134.51	134.26	577
September 29, 2025	134.7	134.57	134.57	135.03	134.57	5,652
September 26, 2025	133.65	133.85	133.85	134.22	133.49	4,717
September 25, 2025	134.09	133.62	133.62	134.21	133.02	2,850
September 24, 2025	134.82	134.43	134.43	134.89	134.43	2,370
September 23, 2025	135.35	135.19	135.19	135.37	135.19	1,863
September 22, 2025	134.6	134.97	134.97	135	134.31	2,178
September 19, 2025	133.96	134.07	134.07	134.52	133.96	5,729
September 18, 2025	134.04	134.44	134.44	134.65	133.93	6,594
September 17, 2025	133.57	133.37	133.37	133.68	133.37	651
September 16, 2025	133.88	133.5	133.5	134.13	133.5	1,564
September 15, 2025	133.29	133.7	133.7	133.78	133.16	2,706
September 12, 2025	133.11	133.13	133.13	133.13	133	625
September 11, 2025	132.29	133.16	133.16	133.16	132.28	12,247
September 10, 2025	132.12	132.22	132.22	132.47	132.11	3,236
September 09, 2025	131.57	131.38	131.38	131.64	131.35	2,480
September 08, 2025	131.27	131.54	131.54	131.54	131.21	3,792
September 05, 2025	131.71	130.84	130.84	131.96	130.4	12,128
September 04, 2025	130.42	130.82	130.82	130.88	130.42	1,003
September 03, 2025	129.86	130.16	130.16	130.36	129.86	1,526
September 02, 2025	130.63	128.77	128.77	130.64	128.77	6,250
September 01, 2025	130.69	130.84	130.84	130.85	130.67	2,270
August 29, 2025	131.37	130.51	130.51	131.44	130.45	436
August 28, 2025	131.25	131.15	131.15	131.26	130.96	6,387
August 27, 2025	130.82	131	131	131	130.7	2,021
August 26, 2025	130.03	130.2	130.2	130.26	129.83	22,050
August 25, 2025	130.59	130.65	130.65	130.65	130.4	1,420
August 22, 2025	128.69	130.98	130.98	130.98	128.69	3,205
August 21, 2025	129.33	129.18	129.18	129.33	128.72	4,949
August 20, 2025	129.35	128.99	128.99	129.56	128.35	2,313
August 19, 2025	130.25	130.03	130.03	130.48	129.92	2,296
August 18, 2025	130.36	130.28	130.28	130.44	130.28	8,702
August 15, 2025	131.14	130.5	130.5	131.14	130.44	2,170
August 14, 2025	130.66	130.43	130.43	130.77	130.07	14,601
August 13, 2025	130.47	130.54	130.54	131.04	130.47	8,657
August 12, 2025	129.19	130.01	130.01	130.01	128.92	5,386
August 11, 2025	129.64	129.34	129.34	129.64	129.26	2,705
August 08, 2025	128.67	129.02	129.02	129.24	128.67	5,871
August 07, 2025	128.78	128.41	128.41	129.31	128.41	5,813
August 06, 2025	128.1	128.42	128.42	128.42	127.79	4,736
August 05, 2025	128.52	127.45	127.45	128.54	127.45	4,333
August 04, 2025	126.77	127.83	127.83	127.83	126.77	5,950
August 01, 2025	127.98	126.29	126.29	127.98	125.79	3,107
July 31, 2025	130.09	129.5	129.5	130.18	129.17	5,118
July 30, 2025	129.25	129.14	129.14	129.28	129.1	10,440
July 29, 2025	129.6	129.12	129.12	129.76	129.12	915
July 28, 2025	129.94	129.48	129.48	130.01	129.38	4,687

Xtrackers MSCI USA UCITS ETF (XD9E.DE) XETRA