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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	46.39	46.95	46.95	46.95	46.27	2,429
October 16, 2025	46.86	46.88	46.88	46.98	46.8	11,807
October 15, 2025	46.9	46.9	46.9	46.9	46.9	0
October 14, 2025	45.82	46.27	46.27	46.27	45.82	2,851
October 13, 2025	45.95	45.75	45.75	46.16	45.75	25,343
October 10, 2025	45.99	46.33	46.33	46.33	45.99	11,337
October 09, 2025	45.88	45.85	45.85	45.98	45.83	35,380
October 08, 2025	45.76	45.76	45.76	45.76	45.76	0
October 07, 2025	45.53	45.81	45.81	45.81	45.53	422
October 06, 2025	45.63	45.53	45.53	45.63	45.53	8,825
October 03, 2025	45.82	45.79	45.79	45.82	45.79	342
October 02, 2025	45.96	45.86	45.86	45.96	45.86	196
October 01, 2025	46.1	45.94	45.94	46.11	45.94	3,539
September 30, 2025	46.07	46.18	46.18	46.18	46.07	1,128
September 29, 2025	46.02	45.93	45.93	46.06	45.79	31,200
September 26, 2025	46.11	45.99	45.99	46.11	45.99	1,176
September 25, 2025	46.13	46.13	46.13	46.13	46.13	0
September 24, 2025	46.21	46.34	46.34	46.34	46.21	100
September 23, 2025	46.19	45.92	45.92	46.19	45.89	951
September 22, 2025	46.39	46.17	46.17	46.39	46.17	4,302
September 19, 2025	46.66	46.48	46.48	46.68	46.48	378
September 18, 2025	47.15	46.87	46.87	47.15	46.87	1,680
September 17, 2025	47.24	47.24	47.24	47.24	47.24	0
September 16, 2025	46.63	46.62	46.62	46.63	46.63	1,068
September 15, 2025	47.1	46.79	46.79	47.1	46.79	340
September 12, 2025	47.01	47.06	47.06	47.06	47.01	200
September 11, 2025	46.82	47.17	47.17	47.17	46.79	3,290
September 10, 2025	47.16	46.64	46.64	47.17	46.64	11,133
September 09, 2025	46.96	47.02	47.02	47.02	46.96	4,272
September 08, 2025	47.17	46.81	46.81	47.17	46.81	49
September 05, 2025	47	47.19	47.19	47.19	47	74
September 04, 2025	47.14	47.04	47.04	47.14	47.04	6,650
September 03, 2025	46.98	46.86	46.86	46.98	46.6	3,412
September 02, 2025	46.98	46.94	46.94	47.12	46.86	16,557
September 01, 2025	46.96	47.03	47.03	47.03	46.96	63
August 29, 2025	46.95	46.74	46.74	46.95	46.66	1,023
August 28, 2025	46.75	46.58	46.58	46.75	46.58	6,224
August 27, 2025	46.71	46.71	46.71	46.71	46.71	0
August 26, 2025	46.99	46.74	46.74	47.01	46.73	967
August 22, 2025	47.99	47.93	47.93	47.99	47.81	707
August 21, 2025	48.24	48.06	48.06	48.24	47.89	7,743
August 20, 2025	48.44	48.43	48.43	48.44	48.43	4,347
August 19, 2025	48.12	48.42	47.94	48.42	48.12	5,427
August 18, 2025	47.98	48.17	48.17	48.24	47.97	81,687
August 15, 2025	47.95	47.95	47.95	47.95	47.95	0
August 14, 2025	48.18	48.18	48.18	48.18	48.18	0
August 13, 2025	48.54	48.37	48.37	48.54	48.37	1,030
August 12, 2025	48.52	48.52	48.52	48.52	48.52	0
August 11, 2025	48.53	48.22	48.22	48.53	48.22	70
August 08, 2025	48.39	48.39	48.39	48.39	48.39	0
August 07, 2025	48.07	47.89	47.89	48.07	47.89	668
August 06, 2025	47.1	47.9	47.9	47.9	47.1	422
August 05, 2025	47.23	47.25	47.25	47.25	47.23	236
August 04, 2025	47.08	47.08	47.08	47.08	47.08	0
August 01, 2025	46.53	47.16	47.16	47.16	46.53	3,960
July 31, 2025	46.8	46.91	46.91	46.91	46.8	8,062
July 30, 2025	47.39	47.23	47.23	47.39	47.2	24,998
July 29, 2025	47.02	47.48	47.48	47.48	47.02	36,841
July 28, 2025	47.29	47.29	47.29	47.29	47.29	0
July 25, 2025	47.35	47.3	47.3	47.35	47.3	810

Xtrackers MSCI USA Consumer Staples UCITS ETF (XUCS.L) LSE