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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	171.84	172.33	172.33	172.34	171.49	9,893
December 22, 2025	171.98	172.07	172.07	172.08	171.61	11,144
December 19, 2025	170.62	171.35	171.35	171.58	169.94	51,993
December 18, 2025	168.89	170.75	170.75	170.79	168.89	7,215
December 17, 2025	170.94	168.57	168.57	171.42	168.57	3,678
December 16, 2025	169.76	169.36	169.36	170.41	169.36	7,248
December 15, 2025	171.69	170.7	170.7	172	170.31	21,494
December 12, 2025	173.13	170.87	170.87	173.21	170.67	9,616
December 11, 2025	171.84	171.94	171.94	172.6	171.41	14,765
December 10, 2025	173.11	173.11	173.11	173.2	172.68	12,072
December 09, 2025	173.43	173.61	173.61	173.61	173.04	7,182
December 08, 2025	173.83	172.89	172.89	173.87	172.89	3,029
December 05, 2025	173.5	173.83	173.83	174.27	173.04	6,888
December 04, 2025	172.96	172.95	172.95	173.13	172.54	6,243
December 03, 2025	172.97	172.71	172.71	172.97	171.91	8,227
December 02, 2025	172.46	172.85	172.85	173.73	172.46	6,772
December 01, 2025	172.36	172.76	172.76	172.76	171.55	8,039
November 28, 2025	173.4	173.44	173.44	174	173.12	7,972
November 27, 2025	172.75	172.79	172.79	173.07	172.71	6,779
November 26, 2025	172.49	172.95	172.95	172.95	172.11	8,716
November 25, 2025	171.06	170.92	170.92	171.06	169.19	12,275
November 24, 2025	169.31	170.73	170.73	170.77	168.57	4,622
November 21, 2025	166.94	168.23	168.23	168.23	166.17	13,426
November 20, 2025	171.88	170.29	170.29	172.48	170.29	5,593
November 19, 2025	168.12	168.97	168.97	169.99	168.09	2,866
November 18, 2025	168.33	168.52	168.52	169.05	167.04	28,463
November 17, 2025	171.59	170.49	170.49	171.79	169.81	6,848
November 14, 2025	169.91	171.1	171.1	171.1	168.06	11,790
November 13, 2025	173.81	171.11	171.11	173.81	171.11	5,953
November 12, 2025	174.5	173.77	173.77	174.82	173.77	4,499
November 11, 2025	173.67	172.96	172.96	173.68	172.83	6,246
November 10, 2025	172.35	172.54	172.54	173.33	172.24	7,241
November 07, 2025	172.06	168.85	168.85	172.06	168.85	7,182
November 06, 2025	173.24	171.37	171.37	173.95	171.37	2,235
November 05, 2025	173.12	174.43	174.43	174.43	173	5,697
November 04, 2025	173.27	174.22	174.22	174.63	172.89	21,266
November 03, 2025	174.78	174.86	174.86	175.88	174.47	10,574
October 31, 2025	174.99	174.6	174.6	175.52	174.32	11,815
October 30, 2025	174.66	174.57	174.57	174.94	174	5,423
October 29, 2025	174.95	174.35	174.35	174.95	174.1	6,817
October 28, 2025	173.5	173.75	173.75	174.4	173.45	4,283
October 27, 2025	173.42	173.48	173.48	173.5	173.1	10,069
October 24, 2025	171.28	172.16	172.16	172.16	171	4,795
October 23, 2025	170.34	170.45	170.45	170.45	169.65	4,144
October 22, 2025	170.94	169.75	169.75	171.33	169.75	3,164
October 21, 2025	170.18	170.88	170.88	171.12	170.18	8,144
October 20, 2025	168.9	169.86	169.86	170.08	168.52	4,989
October 17, 2025	164.77	166.59	166.59	167.5	164.23	7,752
October 16, 2025	168.99	168.66	168.66	169.44	168.6	11,367
October 15, 2025	168.81	169.13	169.13	170.17	168.71	2,944
October 14, 2025	167.86	168.3	168.3	168.3	166.6	14,595
October 13, 2025	168.31	169.23	169.23	169.26	168	19,821
October 10, 2025	171.42	167.82	167.82	171.73	167.82	6,017
October 09, 2025	171.17	171.23	171.23	171.51	170.93	10,315
October 08, 2025	170.11	170.96	170.96	170.96	170.01	5,282
October 07, 2025	169.53	169.17	169.17	170.35	169.17	7,424
October 06, 2025	169.47	169.35	169.35	170.21	168.95	8,259
October 03, 2025	169.08	168.95	168.95	169.08	168.41	4,256
October 02, 2025	168.31	168.52	168.52	168.71	168.16	5,476
October 01, 2025	165.82	167.86	167.86	167.86	165.77	8,351

Xtrackers (IE) Plc - Xtrackers MSCI USA UCITS ETF 1C (XD9U.DE) XETRA