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
September 05, 2025	164.19	161.91	161.91	164.19	161.28	7,189
September 04, 2025	162.71	163.36	163.36	163.47	162.71	4,218
September 03, 2025	162.39	162.01	162.01	162.75	161.94	2,879
September 02, 2025	162.24	160.6	160.6	162.54	160.6	5,337
September 01, 2025	162	162.51	162.51	162.51	161.98	4,429
August 29, 2025	163.67	162.1	162.1	163.67	161.92	1,788
August 28, 2025	163.71	163.33	163.33	163.9	162.98	4,819
August 27, 2025	163.64	163.96	163.96	164.3	163.6	7,247
August 26, 2025	162.54	162.32	162.32	162.62	162.02	5,849
August 25, 2025	161.96	162.51	162.51	162.51	161.91	4,911
August 22, 2025	161.15	162.37	162.37	162.76	161.15	2,477
August 21, 2025	161.52	161.49	161.49	161.52	160.51	3,538
August 20, 2025	161.45	160.59	160.59	161.55	159.64	6,918
August 19, 2025	162.02	161.84	161.84	162.18	161.61	1,910
August 18, 2025	161.99	162.07	162.07	162.36	161.65	5,824
August 15, 2025	163.15	161.78	161.78	163.15	161.72	6,385
August 14, 2025	162.24	162.62	162.62	163.01	162.24	5,843
August 13, 2025	161.9	161.64	161.64	162.37	161.64	5,195
August 12, 2025	161.49	161.57	161.57	161.78	161.07	2,874
August 11, 2025	161.33	161.76	161.76	161.95	161.04	5,641
August 08, 2025	160.25	160.53	160.53	160.96	160.22	3,262
August 07, 2025	160.06	160.07	160.07	161.13	160.01	8,342
August 06, 2025	160.48	160.04	160.04	160.53	159.1	5,291
August 05, 2025	161.43	159.64	159.64	161.63	159.64	3,802
August 04, 2025	158.91	160.25	160.25	160.35	158.91	10,651
August 01, 2025	162.46	158.49	158.49	162.46	157.95	7,587
July 31, 2025	164.72	164.07	164.07	165.17	163.72	8,825
July 30, 2025	162.07	163.17	163.17	163.43	161.92	2,745
July 29, 2025	162.68	162.26	162.26	163.22	162.17	7,171
July 28, 2025	160.79	161.49	161.49	161.49	160.7	4,787
July 25, 2025	159.2	159.6	159.6	159.65	158.99	5,763
July 24, 2025	158.72	158.89	158.89	159.14	158.6	3,631
July 23, 2025	158.2	158.45	158.45	158.69	158.12	8,632
July 22, 2025	158.36	157.53	157.53	158.64	157.53	1,965
July 21, 2025	159.12	158.82	158.82	159.4	158.49	4,179
July 18, 2025	159.45	158.65	158.65	159.45	158.48	14,039
July 17, 2025	158.79	159.25	159.25	159.25	158.57	6,092
July 16, 2025	157.12	155.71	155.71	158.54	155.71	8,730
July 15, 2025	158.07	158.49	158.49	158.54	157.83	14,704
July 14, 2025	156.51	157.14	157.14	157.16	156.38	13,013
July 11, 2025	157.26	156.92	156.92	157.26	156.22	16,882
July 10, 2025	156.25	157.72	157.72	157.72	156.25	15,235
July 09, 2025	155.81	156.47	156.47	157.13	155.75	8,881
July 08, 2025	155.76	156.03	156.03	156.34	155.71	4,919
July 07, 2025	156.05	156.04	156.04	156.66	155.91	7,439
July 04, 2025	155.82	155.46	155.46	155.82	155.34	3,861
July 03, 2025	155.01	156.62	156.62	156.65	154.91	4,627
July 02, 2025	154.9	154.73	154.73	155.1	154.32	7,582
July 01, 2025	154.55	154.29	154.29	154.55	153.51	15,609
June 30, 2025	154.91	154.56	154.56	155.21	154.45	7,685
June 27, 2025	154.17	154.72	154.72	154.74	154.01	3,053
June 26, 2025	153.24	153.61	153.61	153.76	152.87	13,563
June 25, 2025	154.06	153.7	153.7	154.5	153.7	6,224
June 24, 2025	153.66	153.51	153.51	153.8	153.03	13,072
June 23, 2025	151.9	152.1	152.1	153.07	151.9	7,116
June 20, 2025	152.04	152.28	152.28	152.95	151.82	6,281
June 19, 2025	152.67	151.56	151.56	152.67	151.51	2,284
June 18, 2025	152.63	152.85	152.85	153.35	152.51	5,180
June 17, 2025	152.33	152.89	152.89	153.08	151.62	6,290
June 16, 2025	152.13	152.88	152.88	153.04	151.89	12,655

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