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
February 20, 2026	172.18	171.98	171.98	172.31	170.81	21,873
February 19, 2026	171.64	171.49	171.49	171.78	170.74	5,928
February 18, 2026	170.53	171.68	171.68	171.7	170.23	10,759
February 17, 2026	169.47	169.81	169.81	170.16	168.66	18,188
February 16, 2026	169.72	169.37	169.37	170.1	169.21	13,377
February 13, 2026	169.19	169.67	169.67	169.99	168.6	24,726
February 12, 2026	172.39	169.98	169.98	172.5	169.91	9,611
February 11, 2026	171.66	171.8	171.8	173.26	171.05	19,358
February 10, 2026	171.81	172.09	172.09	172.48	171.57	25,950
February 09, 2026	171.91	172.06	172.06	172.17	170.45	7,982
February 06, 2026	168.98	171.53	171.53	171.53	168.98	13,779
February 05, 2026	171.45	170.01	170.01	171.84	169.07	20,833
February 04, 2026	172.08	171.6	171.6	172.61	171.26	20,641
February 03, 2026	174.14	172.43	172.43	174.37	172.35	12,419
February 02, 2026	170.49	173.67	173.67	173.85	170.49	6,311
January 30, 2026	170.1	171.7	171.7	171.7	169.96	17,105
January 29, 2026	171.85	170.31	170.31	172.29	169.36	26,402
January 28, 2026	172.03	172.15	172.15	172.39	171.72	7,383
January 27, 2026	172.86	171.63	171.63	172.97	171.41	3,349
January 26, 2026	171.69	172.13	172.13	172.38	170.89	16,360
January 23, 2026	173.59	173.09	173.09	173.59	172.81	17,991
January 22, 2026	173.7	173.46	173.46	174.19	173.07	11,952
January 21, 2026	171.27	172.34	172.34	172.7	170.2	8,080
January 20, 2026	172.23	172.2	172.2	172.3	170.92	13,348
January 19, 2026	173.99	173.59	173.59	174.37	173.3	9,063
January 16, 2026	176.66	176.24	176.24	176.71	175.74	10,265
January 15, 2026	175.53	176.77	176.77	176.89	175.52	7,901
January 14, 2026	175.69	174.4	174.4	175.73	174.08	7,056
January 13, 2026	175.93	175.48	175.48	176.36	175.48	9,897
January 12, 2026	174.55	175.51	175.51	175.62	174	11,515
January 09, 2026	174.96	175.9	175.9	176.01	174.85	6,404
January 08, 2026	174.27	175.12	175.12	175.12	174.13	12,419
January 07, 2026	174.96	174.96	174.96	175.13	174.62	15,747
January 06, 2026	173.37	174.46	174.46	174.62	173	7,419
January 05, 2026	173.03	173.55	173.55	174	173.03	17,506
January 02, 2026	172.59	171.62	171.62	173.12	171.19	12,614
December 30, 2025	172.56	172.76	172.76	172.78	172.53	1,637
December 29, 2025	172.9	172.71	172.71	173.03	172.25	12,339
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

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