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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	85.24	86.04	86.04	86.28	84.87	10,574
February 19, 2026	84.73	85.24	85.24	85.24	84.46	4,868
February 18, 2026	84.97	84.84	84.84	85.05	84.63	4,324
February 17, 2026	84.84	84.94	84.62	85.26	84.11	14,014
February 16, 2026	85.3	85.29	85.29	85.46	84.73	12,604
February 13, 2026	85.1	85.27	85.27	85.43	84.68	11,415
February 12, 2026	87.18	85.68	85.68	87.35	85.53	16,926
February 11, 2026	87.87	86.99	86.99	87.92	86.95	7,110
February 10, 2026	87.62	87.89	87.89	88.09	87.47	13,308
February 09, 2026	87.01	87.59	87.59	87.59	86.54	29,866
February 06, 2026	87.27	86.68	86.68	87.76	86.13	30,689
February 05, 2026	87.46	87.09	87.09	87.59	85.2	99,695
February 04, 2026	88.89	88.18	88.18	89.18	87.88	387,241
February 03, 2026	90.01	89.02	89.02	90.04	88.99	28,556
February 02, 2026	89.25	89.99	89.99	90.04	89.23	18,829
January 30, 2026	88.69	89.67	89.67	89.78	88.42	7,857
January 29, 2026	89.22	88.44	88.44	89.64	88.1	11,718
January 28, 2026	87.77	87.53	87.53	88.27	87.41	34,315
January 27, 2026	88.25	87.44	87.44	88.26	87.44	10,212
January 26, 2026	87.32	87.95	87.95	88.02	86.92	25,786
January 23, 2026	87.11	87.2	87.2	87.28	86.5	10,756
January 22, 2026	86.25	86.75	86.75	86.87	86.15	13,856
January 21, 2026	84.66	85.61	85.61	85.61	84.05	10,805
January 20, 2026	85.45	86.05	86.05	86.05	84.73	10,463
January 19, 2026	86.01	85.75	85.75	86.01	85.24	12,498
January 16, 2026	87.59	86.87	86.87	87.59	86.81	39,037
January 15, 2026	87.62	87.41	87.41	87.95	87.22	19,202
January 14, 2026	87.89	87.45	87.45	88.24	87.07	6,206
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

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