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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	79.5	79.57	79.57	79.94	79	5,000
February 19, 2026	79.68	79.28	79.28	79.68	79.09	248
February 18, 2026	78.82	79.73	79.73	79.73	78.82	2,760
February 17, 2026	78.73	78.51	78.32	78.76	78.01	1,540
February 16, 2026	79.01	78.43	78.24	79.05	78.43	655
February 13, 2026	78.78	78.9	78.71	78.9	78.06	1,117
February 12, 2026	79.97	78.97	78.78	80.05	78.97	666
February 11, 2026	79.97	79.47	79.47	80.58	79.47	2,020
February 10, 2026	79.7	80.33	80.33	80.61	79.48	1,539
February 09, 2026	80.47	79.72	79.72	80.47	78.6	2,163
February 06, 2026	78.88	79.63	79.63	79.79	78.63	3,592
February 05, 2026	82.92	81.25	81.25	82.99	80.75	9,265
February 04, 2026	83.45	83.54	83.54	83.57	83.18	980
February 03, 2026	84.32	83.64	83.64	84.79	83.64	6,480
February 02, 2026	82.66	84.16	84.16	84.26	82.66	3,251
January 30, 2026	82.54	83.27	83.27	83.37	82.54	6,616
January 29, 2026	83.39	82.67	82.67	83.58	82.45	881
January 28, 2026	83.5	83.69	83.69	84.1	83.43	909
January 27, 2026	84.19	83.5	83.5	84.19	83.17	158
January 26, 2026	84.2	84.1	84.1	84.55	84.1	1,260
January 23, 2026	85.19	85.05	85.05	85.34	84.58	1,172
January 22, 2026	84.68	84.73	84.73	84.94	84.57	4,849
January 21, 2026	83.01	83.67	83.67	83.83	82.52	1,588
January 20, 2026	83.92	83.52	83.52	84.07	83	332
January 19, 2026	84.33	84.47	84.47	84.82	84.33	363
January 16, 2026	86.43	85.99	85.99	86.43	85.52	4,070
January 15, 2026	85.64	86.3	86.3	86.35	85.64	9,860
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

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