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
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
September 30, 2025	166.88	166.74	166.74	167.06	166.54	6,157
September 29, 2025	167.42	167.09	167.09	167.85	166.95	8,376
September 26, 2025	166.65	166.61	166.61	167.42	166.45	5,072
September 25, 2025	166.23	166.71	166.71	166.71	165.42	5,198
September 24, 2025	166.45	166.7	166.7	167.33	166.43	3,926
September 23, 2025	167.15	166.97	166.97	167.31	166.89	3,806
September 22, 2025	166.77	166.89	166.89	167.02	165.98	5,934
September 19, 2025	165.83	166.36	166.36	166.83	165.78	7,395
September 18, 2025	165.34	166.09	166.09	166.31	165.2	38,305
September 17, 2025	164.13	163.89	163.89	164.31	163.84	5,818
September 16, 2025	165.27	164.1	164.1	165.54	163.97	9,146
September 15, 2025	165.41	165.36	165.36	165.62	164.91	7,325
September 12, 2025	164.9	165.32	165.32	165.47	164.79	5,117
September 11, 2025	164.62	165.1	165.1	165.1	164.18	5,786
September 10, 2025	164.39	164.01	164.01	164.57	163.95	2,848
September 09, 2025	162.69	162.99	162.99	163.01	162.57	4,218
September 08, 2025	162.81	162.82	162.82	162.96	162.45	6,167
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

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