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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	139.97	139.88	139.88	139.97	139.57	2,245
January 12, 2026	139.11	139.93	139.93	139.93	138.86	2,425
January 09, 2026	139	139.64	139.64	139.64	138.94	2,008
January 08, 2026	138.79	138.88	138.88	139.1	138.6	3,961
January 07, 2026	139.44	139.63	139.63	139.64	139.38	2,715
January 06, 2026	138.74	138.97	138.97	139.25	138.63	2,614
January 05, 2026	137.96	138.9	138.9	138.9	137.96	3,096
January 02, 2026	138.17	137.44	137.44	138.46	137.22	2,573
December 30, 2025	138.63	138.71	138.71	138.76	138.59	3,440
December 29, 2025	138.93	138.61	138.61	139.17	138.61	4,359
December 23, 2025	138.22	138.57	138.57	138.57	137.98	4,057
December 22, 2025	137.82	138.22	138.22	138.22	137.73	1,602
December 19, 2025	136.47	137.29	137.29	137.29	136.34	1,249
December 18, 2025	135.43	136.71	136.71	136.71	135.43	456
December 17, 2025	136.73	135.64	135.64	137.1	135.64	1,552
December 16, 2025	136.35	136.41	136.41	136.97	136.35	2,812
December 15, 2025	137.58	137.14	137.14	138.06	136.82	3,272
December 12, 2025	138.83	136.95	136.95	138.94	136.92	2,150
December 11, 2025	137.35	138.03	138.03	138.24	137.35	1,337
December 10, 2025	137.74	137.77	137.77	137.87	137.46	2,031
December 09, 2025	137.97	138.11	138.11	138.11	137.69	2,544
December 08, 2025	138.53	137.76	137.76	138.53	137.76	1,267
December 05, 2025	138.32	138.21	138.21	138.66	138.1	1,789
December 04, 2025	137.89	137.81	137.81	138.15	137.69	14,458
December 03, 2025	137.68	137.79	137.79	137.79	137.15	2,827
December 02, 2025	136.93	137.18	137.18	137.71	136.93	8,017
December 01, 2025	136.79	137.34	137.34	137.37	136.76	6,537
November 28, 2025	137.12	137.6	137.6	137.63	137.11	406
November 27, 2025	137.04	137.03	137.03	137.04	136.98	21,264
November 26, 2025	136.6	137.28	137.28	137.28	136.28	4,813
November 25, 2025	134.83	135.18	135.18	135.18	134.53	3,857
November 24, 2025	133.44	134.67	134.67	134.7	133.03	2,021
November 21, 2025	131.58	132.45	132.45	132.45	131.14	14,039
November 20, 2025	135.35	134.51	134.51	135.98	134.51	32,376
November 19, 2025	133.29	133.41	133.41	134.05	133.28	916
November 18, 2025	133.68	133.51	133.51	134	132.65	5,714
November 17, 2025	136.38	135.39	135.39	136.38	134.85	5,384
November 14, 2025	135.34	136.07	136.07	136.07	134.47	1,397
November 13, 2025	138.17	136.44	136.44	138.17	136.44	474
November 12, 2025	138.3	137.9	137.9	138.46	137.88	2,737
November 11, 2025	137.43	137.3	137.3	137.43	137.3	251
November 10, 2025	136.52	136.88	136.88	137.13	136.52	2,822
November 07, 2025	135.88	133.96	133.96	135.88	133.96	1,064
November 06, 2025	136.63	135.49	135.49	137.25	135.49	7,625
November 05, 2025	136.21	137.14	137.14	137.14	136.02	1,429
November 04, 2025	136.82	137.17	137.17	137.28	136.57	4,403
November 03, 2025	138.12	138.08	138.08	138.7	138	1,396
October 31, 2025	138.6	138.02	138.02	138.75	137.97	1,076
October 30, 2025	139.29	138.3	138.3	139.29	138.25	1,378
October 29, 2025	139.43	139.34	139.34	139.43	139.25	919
October 28, 2025	138.6	138.94	138.94	138.94	138.6	1,851
October 27, 2025	138.12	138.35	138.35	138.35	138.12	2,445
October 24, 2025	136.35	137.25	137.25	137.25	136.29	773
October 23, 2025	135.38	135.6	135.6	135.6	135	969
October 22, 2025	136.01	135.16	135.16	136.01	135.16	4,565
October 21, 2025	135.73	136.04	136.04	136.04	135.67	4,565
October 20, 2025	134.98	135.82	135.82	135.82	134.73	987
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

Xtrackers MSCI USA UCITS ETF (XD9E.DE) XETRA