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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	88.13	87.84	87.84	88.67	87.74	24,554
January 12, 2026	87.29	88.14	88.14	88.37	87.23	45,506
January 09, 2026	87.85	88.12	88.12	88.14	87.68	10,108
January 08, 2026	87.15	87.34	87.34	87.72	87.03	8,906
January 07, 2026	86.9	87.1	87.1	87.53	86.82	4,915
January 06, 2026	87.45	86.29	86.29	87.62	86.29	32,269
January 05, 2026	87.23	87.64	87.64	87.74	86.88	20,349
January 02, 2026	88.05	86.55	86.55	88.23	86.38	7,625
December 31, 2025	87.53	87.66	87.66	87.74	87.47	1,651
December 30, 2025	87.39	87.97	87.97	88.01	87.27	5,015
December 29, 2025	87.35	87.27	87.27	87.52	87.2	11,145
December 24, 2025	87.11	87.42	87.42	87.48	87.11	884
December 23, 2025	86.61	87.18	87.18	87.18	86.53	4,592
December 22, 2025	86.46	86.68	86.68	86.73	86.44	6,163
December 19, 2025	86.38	86.76	86.76	86.76	86.22	8,607
December 18, 2025	85.7	86.66	86.66	86.66	85.7	7,988
December 17, 2025	86.61	86.11	86.11	86.95	85.8	16,784
December 16, 2025	85.5	86.24	86.24	86.68	85.5	7,060
December 15, 2025	86.36	86.28	86.28	86.9	85.79	8,366
December 12, 2025	87.06	86.56	86.56	87.25	86.41	16,776
December 11, 2025	86.58	86.86	86.86	87.28	86.53	26,473
December 10, 2025	87.16	87.24	87.24	87.49	87	5,472
December 09, 2025	87.43	87.04	87.04	87.43	86.82	12,165
December 08, 2025	89.07	87.47	87.47	89.07	87.41	7,034
December 05, 2025	88.22	88.57	88.57	89.28	88.07	12,412
December 04, 2025	87.73	87.82	87.82	88.81	87.72	14,671
December 03, 2025	88.35	87.76	87.76	88.35	87.32	8,864
December 02, 2025	88.01	87.51	87.51	88.35	87.43	3,823
December 01, 2025	87.58	87.9	87.9	88.2	87.58	4,455
November 28, 2025	87.79	88.01	88.01	88.29	87.79	126,246
November 27, 2025	87.53	87.94	87.94	87.99	87.53	17,537
November 26, 2025	88.39	87.79	87.79	88.52	87.17	15,595
November 25, 2025	87.24	87.21	87.21	88.22	87.15	621,493
November 24, 2025	85.34	85.97	85.97	86.26	85.13	6,366
November 21, 2025	83.4	84.43	84.43	84.52	82.82	10,815
November 20, 2025	85.2	85.04	85.04	85.99	85.04	9,501
November 19, 2025	84.82	84.73	84.73	85.64	84.64	8,906
November 18, 2025	83.97	84.46	84.46	84.46	83.61	10,623
November 17, 2025	85.57	84.9	84.9	85.57	84.68	9,908
November 14, 2025	84.63	84.1	84.1	84.7	83.67	18,611
November 13, 2025	86.26	84.91	84.91	86.27	84.75	10,966
November 12, 2025	86.58	85.72	85.72	86.99	85.72	8,085
November 11, 2025	85.77	85.87	85.87	86.08	85.53	6,311
November 10, 2025	84.93	85.28	85.28	85.71	84.93	7,017
November 07, 2025	84.54	83.37	83.37	84.64	83.37	15,121
November 06, 2025	84.91	84.63	84.63	85.33	84.57	15,626
November 05, 2025	84.1	84.85	84.85	84.87	83.96	7,464
November 04, 2025	84.4	84.35	84.35	84.57	84.11	12,493
November 03, 2025	85.89	85.01	85.01	86.53	85.01	6,455
October 31, 2025	86.57	85.87	85.87	86.8	85.77	20,555
October 30, 2025	88.58	86.69	86.69	88.82	86.69	16,982
October 29, 2025	87.02	87.25	87.25	87.3	86.76	7,444
October 28, 2025	87.33	86.94	86.94	87.33	86.85	10,361
October 27, 2025	86.19	86.77	86.77	86.77	86.04	115,727
October 24, 2025	85.12	85.34	85.34	85.73	85.11	223,536
October 23, 2025	85.47	84.93	84.93	85.48	84.93	26,799
October 22, 2025	86.33	85.24	85.24	86.45	85.24	14,794
October 21, 2025	87.04	86.07	86.07	87.2	86.07	13,391
October 20, 2025	85.85	86.87	86.87	86.87	85.85	8,468
October 17, 2025	84.64	85.13	85.13	85.6	84.2	18,540

Xtrackers MSCI USA Communication Services UCITS ETF (XUCM.L) LSE