Xtrackers MSCI USA Swap UCITS ETF - XMUD.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	204.5	204.53	204.53	204.53	204.5	92
December 03, 2025	204.34	204.19	204.19	204.54	203.56	1,685
December 02, 2025	204.2	203.56	203.56	204.47	203.56	7,291
December 01, 2025	203.39	203.7	203.7	203.7	202.86	3,072
November 28, 2025	203.69	204.18	204.18	204.18	203.66	1,303
November 27, 2025	203.25	203.32	203.32	203.32	203.25	278
November 26, 2025	202.63	203.63	203.63	203.63	202.58	687
November 25, 2025	200.18	200.43	200.43	200.43	199.24	9,236
November 24, 2025	198.7	199.71	199.71	199.76	198.69	480
November 21, 2025	194.48	196.01	196.01	196.01	194.45	2,585
November 20, 2025	200.55	199.78	199.78	200.55	199.78	280
November 19, 2025	197.73	198.31	198.31	199.07	197.73	578
November 18, 2025	198.03	197.91	197.91	198.03	196.86	128
November 17, 2025	200.6	200.6	200.6	200.6	200.6	0
November 14, 2025	200.34	201.85	201.85	201.85	198.51	991
November 13, 2025	204.49	202.29	202.29	204.5	202.29	12,538
November 12, 2025	205.04	204.37	204.37	205.11	204.37	280
November 11, 2025	203.58	203.49	203.49	203.58	203.49	1,410
November 10, 2025	203.34	202.34	202.34	203.34	202.34	197
November 07, 2025	201.44	198.48	198.48	201.44	198.48	1,564
November 06, 2025	202.54	201.11	201.11	202.54	201.11	90
November 05, 2025	202.18	203.22	203.22	203.22	202.08	3,718
November 04, 2025	202.76	203.2	203.2	203.39	202.76	486
November 03, 2025	204.89	204.41	204.41	205.62	204.4	937
October 31, 2025	205.36	204.34	204.34	205.36	204.21	240
October 30, 2025	205.8	205.02	205.02	205.8	204.95	33,687
October 29, 2025	206.47	206.33	206.33	206.48	206.23	1,627
October 28, 2025	205.42	205.76	205.76	205.76	205.28	6,441
October 27, 2025	204.55	204.85	204.85	204.85	204.52	1,859
October 24, 2025	203.03	203.19	203.19	203.19	202.95	2,814
October 23, 2025	200.44	200.78	200.78	200.78	200.05	1,302
October 22, 2025	201.47	200.13	200.13	201.47	200.13	276
October 21, 2025	200.84	201.33	201.33	201.33	200.84	1,346
October 20, 2025	199.52	201.09	201.09	201.09	199.52	454
October 17, 2025	195.47	197.43	197.43	198.18	195.47	3,096
October 16, 2025	199.93	199.53	199.53	199.96	199.53	940
October 15, 2025	199.66	200.14	200.14	200.43	199.66	4,216
October 14, 2025	196.98	197.85	197.85	197.85	196.98	39
October 13, 2025	197.76	198.6	198.6	198.6	197.7	2,601
October 10, 2025	201.38	198.51	198.51	201.58	198.51	2,699
October 09, 2025	201.39	201.05	201.05	201.39	201.05	588
October 08, 2025	200.79	201.42	201.42	201.42	200.79	1,393
October 07, 2025	200.45	200.45	200.45	200.45	200.45	0
October 06, 2025	201.35	201.12	201.12	201.35	200.74	950
October 03, 2025	201.14	201.29	201.29	201.29	200.98	1,211
October 02, 2025	200.55	200.2	200.2	200.98	200.2	2,187
October 01, 2025	198.19	199.65	199.65	199.65	198.19	1,751
September 30, 2025	198.74	198.5	198.5	198.94	198.5	30,924
September 29, 2025	199.24	198.95	198.96	199.37	198.95	1,232
September 26, 2025	197.3	197.9	197.9	198.42	197.29	1,078
September 25, 2025	198.17	197.17	197.17	198.17	196.83	984
September 24, 2025	199.39	198.75	198.75	199.39	198.75	997
September 23, 2025	200.03	199.72	199.72	200.11	199.72	4,351
September 22, 2025	199.49	199.49	199.49	199.49	199.49	0
September 19, 2025	198.23	198.19	198.19	198.74	198.19	2,942
September 18, 2025	197.96	197.88	197.88	198.54	197.84	302
September 17, 2025	196.98	196.9	196.9	197.45	196.9	2,836
September 16, 2025	197.79	197.31	197.31	197.79	197.31	390
September 15, 2025	196.77	197.39	197.39	197.41	196.77	678
September 12, 2025	196.56	196.56	196.56	196.56	196.56	0

Xtrackers MSCI USA Swap UCITS ETF (XMUD.L) LSE