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
February 20, 2026	202.28	202.49	202.49	203	201.01	11,351
February 19, 2026	202.57	201.93	201.93	202.72	201.42	12,652
February 18, 2026	201.66	202.86	202.86	202.86	201.53	26,405
February 17, 2026	200.29	200.94	200.94	201.13	199.05	9,063
February 16, 2026	201.41	200.88	200.88	201.86	200.88	26,039
February 13, 2026	200.64	201.54	201.54	201.54	200	18,235
February 12, 2026	204.68	201.74	201.74	205.01	201.68	6,334
February 11, 2026	204.46	204.08	204.08	205.35	203.18	163,593
February 10, 2026	204.73	204.81	204.81	205.28	204.31	102,166
February 09, 2026	203.63	204.77	204.77	204.77	202.72	200,669
February 06, 2026	199.35	202.71	202.71	202.71	199	25,059
February 05, 2026	202.31	200.4	200.4	202.74	199.18	44,529
February 04, 2026	203.79	202.48	202.48	203.85	202.45	35,675
February 03, 2026	205.64	203.72	203.72	205.8	203.72	12,453
February 02, 2026	201.95	205	205	205.14	201.95	9,078
January 30, 2026	203.06	203.85	203.85	204.6	202.81	25,683
January 29, 2026	205.9	203.15	203.15	206.09	202.39	38,481
January 28, 2026	206.21	205.36	205.36	206.34	205.36	16,130
January 27, 2026	205.14	205.61	205.61	205.61	204.94	66,925
January 26, 2026	203.29	204.48	204.48	204.64	202.7	14,767
January 23, 2026	203.67	203.65	203.65	203.88	202.93	68,686
January 22, 2026	202.94	203.69	203.69	203.9	202.88	106,763
January 21, 2026	200.71	201.81	201.81	202.23	199.55	21,523
January 20, 2026	201.56	201.98	201.98	202.08	200.53	35,612
January 19, 2026	202.28	202.07	202.07	202.53	201.75	7,464
January 16, 2026	205.1	204.53	204.53	205.14	203.96	3,107
January 15, 2026	204.14	205.26	205.26	205.32	204.14	13,008
January 14, 2026	204.65	203.33	203.33	204.75	202.75	11,824
January 13, 2026	205.14	205.01	205.01	205.87	204.47	11,860
January 12, 2026	203.91	205.11	205.11	205.14	203.43	12,086
January 09, 2026	203.73	204.65	204.65	204.84	203.64	18,583
January 08, 2026	203.51	203.55	203.55	203.89	203.34	28,568
January 07, 2026	204.33	204.65	204.65	204.77	204.09	14,915
January 06, 2026	203.48	203.61	203.61	204.07	202.88	22,312
January 05, 2026	202.16	203.52	203.52	203.7	202.14	99,917
January 02, 2026	203.54	201.63	201.63	203.54	201.52	6,708
December 31, 2025	202.61	202.73	202.73	202.73	202.38	5,976
December 30, 2025	202.92	203.39	203.39	203.39	202.88	15,372
December 29, 2025	203.66	203.03	203.03	203.76	202.9	19,725
December 24, 2025	203.29	203.27	203.27	203.34	203	6,337
December 23, 2025	202.25	202.9	202.9	202.95	201.94	22,973
December 22, 2025	201.62	202.36	202.36	202.43	201.62	28,863
December 19, 2025	199.63	200.98	200.98	200.98	199.49	6,095
December 18, 2025	198.35	200.31	200.31	200.48	198.14	5,076
December 17, 2025	200.21	198.54	198.54	200.75	198.54	9,698
December 16, 2025	199.47	199.55	199.55	200.86	199.28	152,989
December 15, 2025	201.4	200.82	200.82	202.11	200.47	11,176
December 12, 2025	203.16	200.53	200.53	203.34	200.4	46,813
December 11, 2025	201.21	201.96	201.96	202.3	200.85	22,059
December 10, 2025	201.61	201.62	201.62	201.63	201.02	42,201
December 09, 2025	201.85	201.89	201.89	202.08	201.34	5,746
December 08, 2025	202.63	201.57	201.57	202.63	201.44	65,684
December 05, 2025	202.35	202.21	202.21	202.6	201.82	11,995
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

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