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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 24, 2025	47.53	47.59	47.59	47.59	47.51	293
July 23, 2025	47.7	47.51	47.51	47.7	47.51	1,055
July 22, 2025	47.61	47.55	47.55	47.61	47.23	3,720
July 21, 2025	47.62	47.67	47.67	47.72	47.62	11,360
July 18, 2025	47.66	47.67	47.67	47.77	47.66	49
July 17, 2025	47.52	47.44	47.44	47.52	47.4	57
July 16, 2025	47.13	47.02	47.02	47.26	46.91	6,465
July 15, 2025	47.16	47.07	47.07	47.22	47.07	7,312
July 14, 2025	47.38	47.44	47.44	47.44	47.22	6,778
July 11, 2025	47.5	47.29	47.29	47.53	47.29	21,898
July 10, 2025	47.61	47.63	47.63	47.63	47.51	2,226
July 09, 2025	47.66	47.39	47.39	47.66	47.39	7,178
July 08, 2025	48.13	48	48	48.15	47.79	36,555
July 07, 2025	48.11	48.27	48.27	48.27	48.11	7,433
July 04, 2025	48.18	48.19	48.19	48.19	48.18	2
July 03, 2025	48.13	48.15	48.15	48.2	48.07	11,938
July 02, 2025	48.3	48.07	48.07	48.4	48.07	5,164
July 01, 2025	48.38	48.43	48.43	48.58	48.38	6,909
June 30, 2025	47.53	47.67	47.67	47.77	47.46	46,433
June 27, 2025	47.55	47.55	47.55	47.55	47.55	0
June 26, 2025	47.59	47.24	47.24	47.59	47.24	4,149
June 25, 2025	47.82	47.68	47.68	47.86	47.63	8,501
June 24, 2025	48.08	48.08	48.08	48.08	47.93	2,373
June 23, 2025	47.58	47.58	47.58	47.58	47.58	300
June 20, 2025	47.24	47.49	47.49	47.5	47.24	10,259
June 19, 2025	47.06	47.03	47.03	47.06	47.03	500
June 18, 2025	47.25	47.35	47.35	47.35	47.25	380
June 17, 2025	47.49	47.49	47.49	47.49	47.49	0
June 16, 2025	47.61	47.61	47.61	47.61	47.61	0
June 13, 2025	47.63	47.98	47.98	47.98	47.63	732

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