Xtrackers MSCI USA Consumer Discretionary UCITS ETF - XUCD.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	82.16	82.23	82.23	82.37	81.79	90
September 25, 2025	82.59	82.13	82.13	82.82	81.86	886
September 24, 2025	82.16	82.48	82.48	82.76	82.16	2,261
September 23, 2025	82.92	82.15	82.15	82.92	82.06	3,648
September 22, 2025	83.53	83.15	83.15	83.53	82.91	39
September 19, 2025	82.9	83.33	83.33	83.43	82.9	607
September 18, 2025	83.36	83.29	83.29	83.46	83.04	1,022
September 17, 2025	82.47	82.42	82.42	82.79	82.31	723
September 16, 2025	83.1	82.69	82.69	83.11	82.63	691
September 15, 2025	82.54	83.22	83.22	83.48	82.41	3,793
September 12, 2025	81.44	81.92	81.92	82.16	81.39	5,496
September 11, 2025	80.65	81.3	81.3	81.3	80.41	454
September 10, 2025	81.49	80.51	80.51	81.52	80.51	2,041
September 09, 2025	81.14	81.03	81.03	81.31	80.82	705
September 08, 2025	81.52	81.38	81.38	81.52	80.96	1,453
September 05, 2025	81.6	80.76	80.76	81.6	80.73	902
September 04, 2025	80.29	80.88	80.88	80.98	80.29	783
September 03, 2025	79.31	79.87	79.87	79.92	79.31	15,817
September 02, 2025	80.04	78.9	78.9	80.04	78.9	1,737
September 01, 2025	79.91	80.03	80.03	80.03	79.78	754
August 29, 2025	80.91	79.85	79.85	81.01	79.85	783
August 28, 2025	81.09	80.75	80.75	81.09	80.68	1,524
August 27, 2025	81.15	81.35	81.35	81.61	81.12	1,126
August 26, 2025	80.59	80.45	80.45	80.63	80.34	2,652
August 25, 2025	80.33	80.51	80.51	80.51	80	2,916
August 22, 2025	78.24	79.91	79.91	79.91	78.24	4,132
August 21, 2025	78.79	78.46	78.46	78.79	78.29	3,496
August 20, 2025	79.35	78.55	78.55	79.49	78.06	358
August 19, 2025	79.77	79.95	79.95	80.4	79.59	5,962
August 18, 2025	79.35	79.68	79.68	79.88	79.35	596
August 15, 2025	80.2	79.39	79.39	80.2	79.36	1,114
August 14, 2025	79.38	79.48	79.48	79.66	79.34	818
August 13, 2025	78.42	78.85	78.85	79.24	78.38	515
August 12, 2025	78.28	78.13	78.13	78.35	78.11	22
August 11, 2025	77.82	78.36	78.36	78.42	77.82	251
August 08, 2025	77.81	77.76	77.76	78.05	77.76	641
August 07, 2025	77.62	77.59	77.59	78.26	77.59	1,254
August 06, 2025	76.48	77.1	77.1	77.1	76.39	707
August 05, 2025	76.36	76.29	76.29	77.06	76.29	1,344
August 04, 2025	76.05	75.97	75.97	76.34	75.97	604
August 01, 2025	77.27	75.79	75.79	77.27	75.79	2,802
July 31, 2025	79.96	79.5	79.5	80.57	79.36	1,923
July 30, 2025	79.18	79.27	79.27	79.8	79.18	514
July 29, 2025	79.76	79.08	79.08	79.88	79.08	219
July 28, 2025	78.36	79.36	79.36	79.36	78.36	264
July 25, 2025	77.25	77.83	77.83	77.83	77.25	1,649
July 24, 2025	77.23	77.01	77.01	77.51	77.01	424
July 23, 2025	78.31	78.13	78.13	78.4	78.06	88
July 22, 2025	77.63	77.44	77.44	77.9	77.43	697
July 21, 2025	77.82	77.57	77.57	77.82	77.57	1,180
July 18, 2025	77.14	77.26	77.26	77.26	76.88	758
July 17, 2025	77.06	77.12	77.12	77.25	76.85	1,921
July 16, 2025	76.41	75.71	75.71	77.15	75.71	2,579
July 15, 2025	77.37	77.24	77.24	77.43	77.2	325
July 14, 2025	76.62	76.87	76.87	76.91	76.62	1,019
July 11, 2025	76.67	76.47	76.47	76.67	76.3	672
July 10, 2025	75.45	76.62	76.62	76.62	75.42	1,159
July 09, 2025	75.11	75.69	75.69	75.69	75.11	178
July 08, 2025	75.72	75.55	75.55	75.9	75.43	5,835
July 07, 2025	75.63	75.6	75.6	75.71	75.54	676

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