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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 25, 2025	129.04	129.2	129.2	129.2	128.96	11,631
July 24, 2025	128.79	129.09	129.09	129.14	128.78	5,563
July 23, 2025	128.2	128.19	128.19	128.34	128.03	2,195
July 22, 2025	127.74	127.63	127.63	127.76	127.27	1,323
July 21, 2025	127.89	128.37	128.37	128.37	127.89	3,044
July 18, 2025	127.95	127.65	127.65	127.95	127.52	8,071
July 17, 2025	126.98	127.44	127.44	127.44	126.84	9,509
July 16, 2025	126.1	125.77	125.77	126.65	125.77	2,294
July 15, 2025	127.4	126.98	126.98	127.54	126.98	2,996
July 14, 2025	126.01	126.87	126.87	126.87	126.01	1,900
July 11, 2025	126.84	126.81	126.81	126.84	126.43	565
July 10, 2025	126.61	127.17	127.17	127.17	126.61	3,768
July 09, 2025	126.17	126.54	126.54	126.63	126.12	1,421
July 08, 2025	126.4	126.2	126.2	126.48	126.07	3,925
July 07, 2025	126.7	126.52	126.52	126.85	126.5	13,854
July 04, 2025	126.81	126.53	126.53	126.81	126.07	6,534
July 03, 2025	126.39	127.23	127.23	127.28	126.31	2,839
July 02, 2025	126.1	125.98	125.98	126.1	125.5	4,694
July 01, 2025	125.75	125.61	125.61	125.77	125.44	4,497
June 30, 2025	125.63	125.54	125.54	125.7	125.44	1,576
June 27, 2025	124.93	125.36	125.36	125.36	124.9	780
June 26, 2025	123.95	124.39	124.39	124.39	123.92	997
June 25, 2025	123.69	123.59	123.59	123.87	123.59	4,142
June 24, 2025	123.46	123.45	123.45	123.57	123.02	9,584
June 23, 2025	121.02	121.56	121.56	121.86	121.01	2,749
June 20, 2025	121.17	121.43	121.43	121.72	121.17	2,185
June 19, 2025	121.15	120.3	120.3	121.15	120.23	12,953
June 18, 2025	121.71	121.95	121.95	121.95	121.45	6,123
June 17, 2025	121.94	122.04	122.04	122.24	121.76	231

Xtrackers MSCI USA UCITS ETF (XD9E.DE) XETRA