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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	39.43	39.28	39.28	39.52	39.28	1,075
September 25, 2025	39.46	39.54	39.54	39.65	39.44	492
September 24, 2025	39.22	39.5	39.5	39.54	39.22	264
September 23, 2025	39.1	38.96	38.96	39.12	38.96	395
September 22, 2025	39.48	39.22	39.22	39.59	39.22	318
September 19, 2025	39.72	39.61	39.61	39.74	39.53	687
September 18, 2025	39.99	39.81	39.81	39.99	39.69	4,111
September 17, 2025	39.39	39.85	39.85	39.88	39.39	1,255
September 16, 2025	39.64	39.37	39.37	39.64	39.29	1,324
September 15, 2025	40.21	39.78	39.78	40.21	39.78	711
September 12, 2025	40.1	40.13	40.13	40.17	40.02	1,310
September 11, 2025	40.03	40.17	40.17	40.17	39.9	1,782
September 10, 2025	40.21	39.76	39.76	40.31	39.76	1,263
September 09, 2025	39.92	40.11	40.11	40.11	39.92	428
September 08, 2025	40.26	39.81	39.81	40.26	39.81	803
September 05, 2025	40.42	40.12	40.12	40.42	40.12	3,200
September 04, 2025	40.34	40.47	40.47	40.49	40.34	318
September 03, 2025	40.35	40.09	40.09	40.35	39.97	1,363
September 02, 2025	40.14	40.31	40.31	40.42	40.09	7,478
September 01, 2025	40.15	40.19	40.19	40.2	40.04	745
August 29, 2025	39.95	39.97	39.97	40.13	39.95	1,078
August 28, 2025	40.35	39.91	39.91	40.35	39.87	7,098
August 27, 2025	40.34	40.24	40.24	40.42	40.24	2,033
August 26, 2025	40.38	40.1	40.1	40.42	40.01	965
August 25, 2025	40.86	40.39	40.39	40.86	40.39	1,218
August 22, 2025	41.44	40.87	40.87	41.44	40.78	397
August 21, 2025	41.71	41.34	41.34	41.71	41.23	22,576
August 20, 2025	41.19	41.53	41.53	41.68	41.19	488
August 19, 2025	41.2	41.54	41.12	41.54	41.18	2,996
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

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