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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	86.1	86.12	86.12	86.53	85.92	12,596
October 15, 2025	85.31	85.85	85.85	86.25	85.12	6,381
October 14, 2025	83.9	84.9	84.9	85.05	83.85	7,228
October 13, 2025	84.56	84.46	84.46	84.56	84.08	6,900
October 10, 2025	85.26	84.47	84.47	85.51	84.39	33,039
October 09, 2025	85.21	84.72	84.72	85.22	84.72	10,010
October 08, 2025	84.96	85.03	85.03	85.27	84.96	9,653
October 07, 2025	85.4	85.23	85.23	85.49	85.13	11,850
October 06, 2025	85.5	84.57	84.57	85.5	84.37	5,922
October 03, 2025	85.77	85.18	85.18	85.89	84.73	15,940
October 02, 2025	85.5	84.96	84.96	85.8	84.86	9,537
October 01, 2025	85.8	85.27	85.27	85.98	85.23	4,742
September 30, 2025	86.85	86.01	86.01	86.95	85.73	15,391
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

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