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
September 26, 2025	194.66	194.93	194.93	195.66	194.35	22,090
September 25, 2025	195.36	194.54	194.54	195.47	193.75	33,869
September 24, 2025	196.26	195.63	195.63	196.41	195.63	82,407
September 23, 2025	197.14	196.84	196.84	197.15	196.83	11,466
September 22, 2025	195.87	196.48	196.48	196.56	195.43	14,021
September 19, 2025	195.03	195.26	195.26	195.87	195.03	21,801
September 18, 2025	195.17	195.69	195.69	196.04	194.66	64,919
September 17, 2025	194.45	194.22	194.22	194.59	194.06	10,327
September 16, 2025	194.79	194.28	194.28	195.2	194.27	6,592
September 15, 2025	193.98	194.56	194.56	194.67	193.7	23,716
September 12, 2025	193.71	193.75	193.75	193.9	193.34	7,943
September 11, 2025	192.42	193.79	193.79	193.79	192.35	15,958
September 10, 2025	192.24	192.25	192.25	192.82	191.9	24,956
September 09, 2025	191.36	191.07	191.07	191.64	190.76	7,000
September 08, 2025	190.86	191.33	191.33	191.38	190.77	9,205
September 05, 2025	191.51	190.18	190.18	191.95	189.53	13,223
September 04, 2025	189.58	190.14	190.14	190.33	189.48	9,413
September 03, 2025	188.79	189.17	189.17	189.63	188.66	7,978
September 02, 2025	189.82	187.36	187.36	189.91	187.36	14,349
September 01, 2025	189.87	190.16	190.16	190.16	189.78	3,039
August 29, 2025	190.94	189.68	189.68	191.02	189.62	8,863
August 28, 2025	190.62	190.61	190.61	190.87	190.25	22,703
August 27, 2025	190.12	190.35	190.35	190.37	189.8	10,626
August 26, 2025	188.85	189.15	189.15	189.39	188.7	23,640
August 22, 2025	186.78	190.32	190.32	190.32	186.78	23,734
August 21, 2025	187.88	187.6	187.6	187.88	186.74	8,066
August 20, 2025	187.86	187.36	187.36	188.09	186.24	22,972
August 19, 2025	189.12	188.93	188.93	189.52	188.63	10,602
August 18, 2025	189.4	189.2	189.2	189.5	189.06	16,294
August 15, 2025	190.34	189.4	189.4	190.44	189.4	3,379
August 14, 2025	189.69	189.4	189.4	190.09	188.96	19,457
August 13, 2025	189.29	189.54	189.54	190.2	189.29	22,070
August 12, 2025	187.52	188.66	188.66	188.69	187.06	24,679
August 11, 2025	188.15	187.71	187.71	188.17	187.62	15,834
August 08, 2025	186.67	187.3	187.3	187.62	186.67	2,957
August 07, 2025	186.83	186.34	186.34	188.1	186.34	17,761
August 06, 2025	185.76	186.26	186.26	186.26	185.14	11,182
August 05, 2025	186.38	185.01	185.01	186.49	184.82	11,153
August 04, 2025	183.88	185.29	185.29	185.37	183.85	10,136
August 01, 2025	185.73	183.12	183.12	185.77	182.59	22,420
July 31, 2025	188.66	187.41	187.41	188.92	187.41	12,203
July 30, 2025	187.32	187.13	187.13	187.51	187.13	7,935
July 29, 2025	187.77	187.11	187.11	188.16	187.07	19,693
July 28, 2025	188.48	187.66	187.66	188.48	187.48	7,244
July 25, 2025	187.1	187.27	187.27	187.28	186.89	11,496
July 24, 2025	186.72	187.1	187.1	187.2	186.61	3,293
July 23, 2025	185.76	185.73	185.73	186.03	185.48	35,708
July 22, 2025	185.02	184.95	184.95	185.26	184.4	14,384
July 21, 2025	185.24	186.01	186.01	186.01	185.06	18,730
July 18, 2025	185.34	184.92	184.92	185.39	184.71	24,403
July 17, 2025	184.04	184.58	184.58	184.58	183.67	17,280
July 16, 2025	182.66	182.29	182.29	183.77	182.29	18,885
July 15, 2025	184.47	183.92	183.92	184.82	183.66	41,359
July 14, 2025	182.51	183.72	183.72	183.76	182.43	8,182
July 11, 2025	183.73	183.6	183.6	183.78	182.97	15,376
July 10, 2025	183.3	184.08	184.08	184.15	183.28	32,008
July 09, 2025	182.63	183.2	183.2	183.92	182.56	22,395
July 08, 2025	183.07	182.67	182.67	183.22	182.49	68,939
July 07, 2025	183.33	183.1	183.1	183.87	183.06	14,664
July 04, 2025	183.63	183.14	183.14	183.63	182.82	8,539

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