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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 15, 2025	81.73	81.41	81.41	82.13	81.41	2,937
October 14, 2025	80.91	81.24	81.24	81.24	80.05	1,706
October 13, 2025	80.61	81.38	81.38	81.46	80.54	727
October 10, 2025	82.55	80	80	82.74	80	4,729
October 09, 2025	82.33	82	82	82.33	81.66	4,729
October 08, 2025	82.03	82.16	82.16	82.28	82.03	2,639
October 07, 2025	82.77	81.79	81.79	82.78	81.79	978
October 06, 2025	82.24	81.92	81.92	82.69	81.73	3,691
October 03, 2025	82.85	81.87	81.87	82.85	81.87	677
October 02, 2025	82.89	82.53	82.53	83.18	82.53	709
October 01, 2025	81.48	82.48	82.48	82.5	81.48	412
September 30, 2025	82.84	81.86	81.86	82.84	81.83	123
September 29, 2025	82.85	82.55	82.55	83.3	82.55	1,700
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

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