Xtrackers (IE) Plc - Xtrackers MSCI USA UCITS ETF 1C - XD9U.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	201.66	201.57	201.57	202.15	201.2	17,203
December 03, 2025	201.34	201.22	201.22	201.59	200.43	3,515
December 02, 2025	200.3	200.58	200.58	201.56	200.3	6,033
December 01, 2025	200.07	200.81	200.81	200.89	199.9	10,711
November 28, 2025	200.98	201.19	201.19	201.21	200.58	17,343
November 27, 2025	200.36	200.37	200.37	200.45	200.24	5,420
November 26, 2025	199.66	200.64	200.64	200.64	199.16	9,021
November 25, 2025	197.09	197.54	197.54	197.62	195.87	53,242
November 24, 2025	193.45	196.72	196.72	196.92	193.45	15,892
November 21, 2025	192.19	193.45	193.45	193.45	191.41	25,717
November 20, 2025	197.79	196.72	196.72	199.01	196.5	11,498
November 19, 2025	194.79	195.02	195.02	196.46	194.58	11,776
November 18, 2025	195.12	194.99	194.99	195.89	193.47	17,231
November 17, 2025	199.13	197.68	197.68	199.31	196.84	191,348
November 14, 2025	197.74	198.69	198.69	198.69	195.82	26,771
November 13, 2025	201.83	199.57	199.57	201.88	199.19	11,436
November 12, 2025	202.08	201.42	201.42	202.3	201.16	14,717
November 11, 2025	200.76	200.58	200.58	200.91	200.35	15,662
November 10, 2025	199.48	199.46	199.46	200.38	199.43	8,841
November 07, 2025	198.36	195.57	195.57	198.45	195.57	7,314
November 06, 2025	199.54	198	198	200.61	197.92	18,004
November 05, 2025	198.87	200.26	200.26	200.26	198.52	16,400
November 04, 2025	199.92	200.19	200.19	200.67	198.97	31,302
November 03, 2025	201.64	201.66	201.66	202.46	200.8	40,944
October 31, 2025	202.36	201.39	201.39	202.67	201.02	20,548
October 30, 2025	202.96	201.99	201.99	203.03	201.23	18,402
October 29, 2025	203.33	203.31	203.31	203.57	202.97	28,900
October 28, 2025	202.18	202.72	202.72	202.88	202.15	29,141
October 27, 2025	201.63	201.89	201.89	201.89	201.44	23,835
October 24, 2025	198.94	200.1	200.1	200.38	198.63	37,548
October 23, 2025	197.51	197.92	197.92	197.95	196.76	14,035
October 22, 2025	198.66	197.12	197.12	198.66	197.12	21,479
October 21, 2025	198.04	198.36	198.36	198.61	197.84	13,103
October 20, 2025	196.85	198.07	198.07	198.07	196.46	13,875
October 17, 2025	193.4	194.55	194.55	195.62	192.27	43,385
October 16, 2025	196.92	196.87	196.87	197.42	196.59	41,663
October 15, 2025	196.37	196.88	196.88	197.81	196.3	39,709
October 14, 2025	194.31	194.95	194.95	195.11	193.04	23,497
October 13, 2025	194.5	195.81	195.81	195.94	194.5	34,757
October 10, 2025	198.33	195.55	195.55	198.88	195.55	9,169
October 09, 2025	198.77	197.91	197.91	198.89	197.9	210,548
October 08, 2025	197.59	198.49	198.49	198.56	197.57	42,510
October 07, 2025	198.09	197.48	197.48	198.64	197.48	11,318
October 06, 2025	198.22	198.27	198.27	198.43	197.83	8,948
October 03, 2025	198.17	198.38	198.38	198.52	197.71	20,816
October 02, 2025	197.57	197.12	197.12	198.02	197.02	46,553
October 01, 2025	195.07	196.82	196.82	196.82	195.06	7,735
September 30, 2025	195.93	195.59	195.59	195.97	195.52	38,723
September 29, 2025	196.26	196.06	196.06	196.69	196.01	15,300
September 26, 2025	194.66	194.93	194.93	195.66	194.35	22,090
September 25, 2025	195.36	194.54	194.54	195.47	193.75	33,869
September 24, 2025	196.26	195.63	195.63	196.41	195.63	82,407
September 23, 2025	197.14	196.84	196.84	197.15	196.83	11,466
September 22, 2025	195.87	196.48	196.48	196.56	195.43	14,021
September 19, 2025	195.03	195.26	195.26	195.87	195.03	21,801
September 18, 2025	195.17	195.69	195.69	196.04	194.66	64,919
September 17, 2025	194.45	194.22	194.22	194.59	194.06	10,327
September 16, 2025	194.79	194.28	194.28	195.2	194.27	6,592
September 15, 2025	193.98	194.56	194.56	194.67	193.7	23,716
September 12, 2025	193.71	193.75	193.75	193.9	193.34	7,943

Xtrackers (IE) Plc - Xtrackers MSCI USA UCITS ETF 1C (XD9U.L) LSE