Xtrackers MSCI USA Consumer Staples UCITS ETF - XUCS.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	41.11	41.28	41.28	41.3	41.09	136
August 15, 2025	41.3	41	41	41.3	40.96	409
August 14, 2025	41.34	41.33	41.33	41.42	41.28	345
August 13, 2025	41.55	41.26	41.26	41.55	41.26	28
August 12, 2025	41.83	41.51	41.51	41.83	41.51	4,363
August 11, 2025	41.55	41.57	41.57	41.77	41.55	82
August 08, 2025	41.5	41.49	41.49	41.66	41.49	1,083
August 07, 2025	41.15	41.18	41.18	41.35	41	2,524
August 06, 2025	40.83	41.16	41.16	41.16	40.61	217
August 05, 2025	40.77	40.81	40.81	40.92	40.77	590
August 04, 2025	40.59	40.71	40.71	40.76	40.5	441
August 01, 2025	40.92	40.74	40.74	40.98	40.47	898
July 31, 2025	40.92	40.93	40.93	41.11	40.88	1,214
July 30, 2025	41.01	41.12	41.12	41.42	41.01	4,993
July 29, 2025	40.85	41.1	41.1	41.1	40.59	10,448
July 28, 2025	40.49	40.69	40.69	40.69	40.49	81
July 25, 2025	40.45	40.34	40.34	40.5	40.34	537
July 24, 2025	40.48	40.45	40.45	40.53	40.4	262
July 23, 2025	40.72	40.55	40.55	40.74	40.46	2,551
July 22, 2025	40.69	40.44	40.44	40.69	40.41	3,699
July 21, 2025	40.92	40.7	40.7	40.92	40.7	144
July 18, 2025	41.04	40.88	40.88	41.04	40.85	2,854
July 17, 2025	40.71	40.95	40.95	41.02	40.67	49
July 16, 2025	40.56	40.17	40.17	40.85	40.17	5,685
July 15, 2025	40.77	40.61	40.61	40.77	40.59	1,350
July 14, 2025	40.46	40.66	40.66	40.66	40.4	4,081
July 11, 2025	40.74	40.42	40.42	40.74	40.42	761
July 10, 2025	40.54	40.82	40.82	40.91	40.52	4,746
July 09, 2025	40.84	40.53	40.53	40.91	40.46	732
July 08, 2025	41.16	40.96	40.96	41.19	40.96	3,470
July 07, 2025	41.08	41.09	41.09	41.2	40.89	2,428
July 04, 2025	40.9	40.95	40.95	40.95	40.85	357
July 03, 2025	40.89	41	41	41	40.87	4,725
July 02, 2025	41.11	40.8	40.8	41.11	40.8	1,614
July 01, 2025	40.72	41.08	41.08	41.08	40.42	589
June 30, 2025	40.61	40.58	40.58	40.78	40.52	1,049
June 27, 2025	40.57	40.58	40.58	40.6	40.39	536
June 26, 2025	40.73	40.4	40.4	40.73	40.4	787
June 25, 2025	41.34	41.01	41.01	41.37	40.97	1,438
June 24, 2025	41.55	41.3	41.3	41.62	41.21	1,464
June 23, 2025	41.26	41.26	41.26	41.59	41.18	6,270
June 20, 2025	41.03	41.21	41.21	41.32	40.78	1,562
June 19, 2025	41.1	40.98	40.98	41.1	40.92	249
June 18, 2025	40.96	41.08	41.08	41.1	40.96	943
June 17, 2025	41.17	41.21	41.21	41.24	40.92	605
June 16, 2025	41.26	41.11	41.11	41.4	41.08	1,465
June 13, 2025	41.49	41.44	41.44	41.68	41.26	2,772
June 12, 2025	41.61	41.29	41.29	41.61	41.17	638
June 11, 2025	41.91	41.67	41.67	42.07	41.67	557
June 10, 2025	42.04	42.01	42.01	42.1	41.87	930
June 09, 2025	42.01	42.03	42.03	42.13	41.94	1,382
June 06, 2025	42.1	42.14	42.14	42.32	42.08	3,265
June 05, 2025	42.54	42.07	42.07	42.58	41.86	1,611
June 04, 2025	42.91	42.72	42.72	42.92	42.59	3,477
June 03, 2025	42.69	42.65	42.65	43.17	42.58	20,538
June 02, 2025	42.77	42.47	42.47	42.77	42.39	408
May 30, 2025	42.61	42.91	42.91	42.91	42.45	1,179
May 29, 2025	42.89	42.21	42.21	42.89	42.21	965
May 28, 2025	42.69	42.7	42.7	42.82	42.68	1,835
May 27, 2025	42.27	42.62	42.62	42.62	42.27	13,140

Xtrackers MSCI USA Consumer Staples UCITS ETF (XUCS.DE) XETRA