Xtrackers MSCI USA Consumer Discretionary UCITS ETF (XUCD.DE) XETRA

86.35

+0.88(+1.03%)

Updated at January 15 04:26PM

Currency In EUR

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	86.67	85.47	85.47	86.68	85.47	624
January 13, 2026	87.01	86.88	86.88	87.14	86.43	1,732
January 12, 2026	86.66	87.19	87.19	87.19	86.49	825
January 09, 2026	86.29	86.83	86.83	86.99	86.27	992
January 08, 2026	84.42	85.85	85.85	85.89	84.29	2,152
January 07, 2026	84.79	85.13	85.13	85.13	84.58	4,680
January 06, 2026	83.34	84.04	84.04	84.1	83.34	439
January 05, 2026	82.26	83.71	83.71	83.99	82.26	1,401
January 02, 2026	83.34	82.12	82.12	83.56	81.67	3,565
December 30, 2025	83.43	83.43	83.43	83.55	83.4	825
December 29, 2025	83.93	83.62	83.62	84.85	83.36	895
December 23, 2025	84.02	83.85	83.85	84.25	83.67	1,768
December 22, 2025	84.04	84.26	84.26	84.29	84.04	811
December 19, 2025	84.36	84.22	84.22	84.44	83.95	219
December 18, 2025	83.07	84.74	84.74	84.74	83.07	247
December 17, 2025	84.22	83.34	83.34	84.26	83.34	1,812
December 16, 2025	83.07	83.24	83.24	83.27	83.03	448
December 15, 2025	83.46	83.49	83.49	83.82	83.23	1,085
December 12, 2025	83.24	83.03	83.03	83.57	83	1,877
December 11, 2025	82.38	82.63	82.63	82.93	82.38	460
December 10, 2025	82.33	82.69	82.69	82.78	82.31	460
December 09, 2025	82.21	82.47	82.47	82.51	81.91	2,012
December 08, 2025	83.36	82.45	82.45	83.36	82.39	1,135
December 05, 2025	82.94	83.32	83.32	83.49	82.94	510
December 04, 2025	83.16	82.52	82.52	83.16	82.51	410
December 03, 2025	82.38	82.91	82.91	82.91	82.18	408
December 02, 2025	82.55	82.37	82.37	82.89	82.37	765
December 01, 2025	82.09	82.73	82.73	82.73	81.92	706
November 28, 2025	82.4	82.66	82.66	82.66	82.2	1,023
November 27, 2025	81.92	81.88	81.88	82.05	81.75	3,456
November 26, 2025	82.07	82	82	82.23	81.66	1,015
November 25, 2025	80.44	81.05	81.05	81.05	80.09	3,457
November 24, 2025	79.76	80.39	80.39	80.62	79.41	4,366
November 21, 2025	77.66	78.86	78.86	78.86	77.66	2,725
November 20, 2025	80.01	79.6	79.6	80.66	79.6	578
November 19, 2025	78.7	78.98	78.98	79.14	78.59	716
November 18, 2025	79.66	79.33	79.33	80.07	78.81	1,111
November 17, 2025	81.79	81.21	81.21	81.79	80.65	733
November 14, 2025	81.03	81.58	81.58	81.58	80	2,995
November 13, 2025	83.85	81.94	81.94	83.91	81.94	933
November 12, 2025	84.81	83.88	83.88	84.85	83.75	876
November 11, 2025	84.39	84.08	84.08	84.39	84.07	4,371
November 10, 2025	83.85	84.03	84.03	84.4	83.85	5,916
November 07, 2025	83.98	82.41	82.41	83.98	82.38	884
November 06, 2025	85.16	83.17	83.17	85.55	83.17	6,910
November 05, 2025	84.87	85.25	85.25	85.25	84.73	8,188
November 04, 2025	85.22	85.59	85.59	86.08	85.03	4,811
November 03, 2025	85.14	86.21	86.21	86.55	85.08	2,206
October 31, 2025	85.06	85.05	85.05	85.53	84.85	4,949
October 30, 2025	83.11	82.78	82.78	83.11	82.78	2,334
October 29, 2025	83.96	83.7	83.7	84.18	83.56	4,433
October 28, 2025	83.57	84.01	84.01	84.06	83.39	3,386
October 27, 2025	83.48	83.89	83.89	83.89	83.28	1,259
October 24, 2025	82.84	82.78	82.78	83.01	82.62	1,097
October 23, 2025	82.1	81.98	81.98	82.13	81.59	885
October 22, 2025	82.95	82.32	82.32	83.02	82.32	1,073
October 21, 2025	81.61	83.08	83.08	83.08	81.61	574
October 20, 2025	81.1	81.28	81.28	81.54	81.03	1,449
October 17, 2025	79.07	80.21	80.21	80.73	79.05	671
October 16, 2025	81.26	80.99	80.99	81.33	80.99	482