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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	87.52	87.43	87.43	87.85	87.22	21,437
September 26, 2025	87.01	86.86	86.86	87.35	86.59	67,688
September 25, 2025	87.06	87.19	87.19	87.19	86.17	232,617
September 24, 2025	87.83	87.06	87.06	88	87.06	127,074
September 23, 2025	88.2	88.09	88.09	88.42	87.97	43,083
September 22, 2025	88.43	88.51	88.51	88.82	88.29	3,463
September 19, 2025	88.3	88.4	88.4	88.63	88.3	2,994
September 18, 2025	88.89	88.64	88.64	89.23	88.64	4,118
September 17, 2025	88.02	88.03	88.03	88.6	88.02	2,139
September 16, 2025	88.28	87.92	87.92	88.75	87.92	12,102
September 15, 2025	86.62	87.83	87.83	88.1	86.62	60,168
September 12, 2025	86.25	86.42	86.42	86.66	86.14	21,079
September 11, 2025	86.43	86.21	86.21	86.63	85.86	4,772
September 10, 2025	87.01	86.44	86.44	87.18	86.37	13,264
September 09, 2025	86.08	86.53	86.53	86.59	85.83	5,058
September 08, 2025	86.38	86.05	86.05	86.49	85.74	29,895
September 05, 2025	85.91	85.94	85.94	86.48	85.72	3,379
September 04, 2025	85.12	85.49	85.49	85.49	84.76	7,732
September 03, 2025	83.92	84.5	84.5	84.53	83.92	2,663
September 02, 2025	82.71	81.63	81.63	82.71	81.42	5,653
September 01, 2025	82.75	82.81	82.81	82.86	82.61	2,959
August 29, 2025	82.71	82.42	82.42	82.72	82.39	5,774
August 28, 2025	82.42	82.71	82.71	82.71	82.23	3,941
August 27, 2025	82.19	82.15	82.15	82.35	81.9	4,263
August 26, 2025	82.1	81.97	81.97	82.49	81.97	14,735
August 22, 2025	80.9	81.89	81.89	81.96	80.67	6,735
August 21, 2025	80.91	80.9	80.9	81.22	80.71	78,348
August 20, 2025	81.03	80.62	80.62	81.25	80.12	13,742
August 19, 2025	82.31	81.44	81.13	82.45	81.41	3,510
August 18, 2025	82.82	82.42	82.42	82.82	82.16	2,813
August 15, 2025	82.68	82.95	82.95	83.15	82.46	5,953
August 14, 2025	82.02	82.54	82.54	82.56	81.7	3,014
August 13, 2025	82.31	82.5	82.5	82.64	82.27	2,577
August 12, 2025	81.31	82.18	82.18	82.18	81.04	3,283
August 11, 2025	81.1	81.15	81.15	81.29	80.87	2,432
August 08, 2025	80.39	81.04	81.04	81.15	80.16	3,730
August 07, 2025	81	80.52	80.52	81.13	80.46	4,911
August 06, 2025	80.46	80.35	80.35	80.46	79.82	7,142
August 05, 2025	81.05	80.39	80.39	81.05	80.33	5,917
August 04, 2025	79.05	80.22	80.22	80.35	79.05	11,621
August 01, 2025	79.61	79.01	79.01	79.88	78.92	10,910
July 31, 2025	80.95	80.73	80.73	81.27	80.5	11,834
July 30, 2025	79	79.36	79.36	79.36	79	14,601
July 29, 2025	79.32	78.97	78.97	79.41	78.93	16,050
July 28, 2025	79.8	78.99	78.99	79.8	78.99	5,026
July 25, 2025	79.81	79.65	79.65	79.85	79.45	2,986
July 24, 2025	79.84	79.96	79.96	80.48	79.78	1,278
July 23, 2025	79.61	78.92	78.92	79.61	78.81	3,460
July 22, 2025	79.65	79.02	79.02	79.83	78.99	5,468
July 21, 2025	78.44	79.37	79.37	79.37	78.15	6,374
July 18, 2025	78.42	77.86	77.86	78.48	77.56	4,130
July 17, 2025	77.9	78.05	78.05	78.15	77.85	9,718
July 16, 2025	77.89	78.22	78.22	78.38	77.88	3,511
July 15, 2025	78.34	78.39	78.39	78.54	78.2	3,446
July 14, 2025	76.97	78.32	78.32	78.32	76.97	1,576
July 11, 2025	77.5	77.36	77.36	77.66	77.32	3,414
July 10, 2025	78.12	77.72	77.72	78.2	77.38	9,398
July 09, 2025	77.75	78.43	78.43	78.66	77.55	10,818
July 08, 2025	78.41	77.56	77.56	78.41	77.38	15,258
July 07, 2025	78.37	78.36	78.36	78.7	78.33	3,432

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