Xtrackers MSCI USA Communication Services UCITS ETF - XUCM.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	74.38	74.17	74.17	74.6	74.12	3,676
September 25, 2025	74.08	74.53	74.53	74.53	73.63	10,697
September 24, 2025	74.45	74.19	74.19	74.84	74.19	339
September 23, 2025	75.01	74.74	74.74	75.01	74.7	376
September 22, 2025	75.47	75.09	75.09	75.47	75.09	92
September 19, 2025	75.09	75.29	75.29	75.5	75.09	847
September 18, 2025	75.34	75.25	75.25	75.58	75.25	142
September 17, 2025	74.47	74.36	74.36	74.79	74.36	6,647
September 16, 2025	74.93	74.25	74.25	75.16	74.25	2,588
September 15, 2025	74.06	74.63	74.63	74.85	73.95	12,103
September 12, 2025	73.6	73.71	73.71	74.05	73.6	453
September 11, 2025	74.06	73.41	73.41	74.09	73.41	398
September 10, 2025	74.41	73.74	73.74	74.47	73.68	7,579
September 09, 2025	73.07	73.74	73.74	73.83	73.01	1,183
September 08, 2025	73.75	73.27	73.27	73.75	73.27	13,460
September 05, 2025	73.66	73.18	73.18	73.66	73.12	200
September 04, 2025	72.91	73.34	73.34	73.37	72.88	348
September 03, 2025	72.14	72.48	72.48	72.58	72.12	1,883
September 02, 2025	70.68	70	70	70.77	70	3,073
September 01, 2025	70.47	70.75	70.75	70.79	70.47	5,470
August 29, 2025	70.98	70.51	70.51	71	70.39	1,360
August 28, 2025	70.69	70.89	70.89	70.89	70.51	83
August 27, 2025	70.7	70.81	70.81	70.88	70.7	480
August 26, 2025	70.8	70.35	70.35	70.8	70.25	796
August 25, 2025	69.94	70.72	70.72	70.72	69.88	5,727
August 22, 2025	69.68	69.89	69.89	70.02	69.68	19
August 21, 2025	69.67	69.66	69.66	69.67	69.29	895
August 20, 2025	69.63	69.23	69.23	69.73	68.7	5,355
August 19, 2025	70.54	69.83	69.57	70.6	69.83	1,388
August 18, 2025	70.9	70.52	70.25	70.9	70.52	554
August 15, 2025	70.86	70.85	70.85	70.97	70.63	2,017
August 14, 2025	70.25	70.9	70.9	70.9	70.03	1,659
August 13, 2025	70.4	70.39	70.39	70.59	70.36	3,648
August 12, 2025	69.93	70.26	70.26	70.29	69.86	2,586
August 11, 2025	69.78	69.86	69.86	69.86	69.73	293
August 08, 2025	68.95	69.43	69.43	69.51	68.74	245
August 07, 2025	69.18	69.14	69.14	69.52	69.14	155
August 06, 2025	69.4	69.08	69.08	69.4	69	4,596
August 05, 2025	70.09	69.31	69.31	70.14	69.31	477
August 04, 2025	68.48	69.36	69.36	69.55	68.48	4,316
August 01, 2025	69.81	68.48	68.48	69.81	68.3	7,798
July 31, 2025	70.44	70.44	70.44	70.92	70.34	624
July 30, 2025	68.44	69.15	69.15	69.15	68.37	970
July 29, 2025	68.63	68.51	68.51	68.63	68.42	1,799
July 28, 2025	68.13	67.99	67.99	68.4	67.99	698
July 25, 2025	67.88	67.83	67.83	67.97	67.71	297
July 24, 2025	68	67.82	67.82	68.45	67.82	510
July 23, 2025	67.71	67.34	67.34	67.71	67.22	982
July 22, 2025	68.05	67.45	67.45	68.09	67.45	383
July 21, 2025	67.16	67.69	67.69	67.85	67.16	3,515
July 18, 2025	67.41	66.88	66.88	67.53	66.64	948
July 17, 2025	67.45	67.31	67.31	67.45	67.21	1,720
July 16, 2025	66.91	66.53	66.53	67.58	66.53	3,308
July 15, 2025	67.31	67.51	67.51	67.51	67.15	333
July 14, 2025	66.25	66.93	66.93	66.96	66.07	1,112
July 11, 2025	66.46	66.13	66.13	66.46	66.13	663
July 10, 2025	66.49	66.56	66.56	66.68	66.31	2,332
July 09, 2025	66.14	66.98	66.98	66.98	66.14	14,143
July 08, 2025	66.63	66.18	66.18	66.82	66.18	1,440
July 07, 2025	66.83	66.84	66.84	66.98	66.79	129

Xtrackers MSCI USA Communication Services UCITS ETF (XUCM.DE) XETRA