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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	39.33	39.21	39.21	39.37	39.17	1,308
December 22, 2025	39.47	39.48	39.48	39.7	39.45	2,370
December 19, 2025	39.78	39.77	39.77	39.85	39.68	199
December 18, 2025	40.05	40.05	40.05	40.1	39.92	695
December 17, 2025	39.94	40.06	40.06	40.09	39.9	2,229
December 16, 2025	40.03	39.9	39.9	40.03	39.59	1,009
December 15, 2025	39.99	39.92	39.92	40.02	39.92	8,993
December 12, 2025	39.57	39.74	39.74	39.74	39.49	5,829
December 11, 2025	39.48	39.58	39.58	39.58	39.33	388
December 10, 2025	39.62	39.67	39.67	39.72	39.62	6,707
December 09, 2025	39.49	39.53	39.53	39.62	39.48	4,873
December 08, 2025	39.82	39.31	39.31	39.82	39.31	1,628
December 05, 2025	39.77	40.09	40.09	40.1	39.74	502
December 04, 2025	40.06	39.61	39.61	40.08	39.61	10,149
December 03, 2025	40.04	40.15	40.15	40.19	40.03	2,185
December 02, 2025	40.35	40	40	40.4	40	3,596
December 01, 2025	40.44	40.46	40.46	40.46	40.24	2,731
November 28, 2025	40.35	40.41	40.41	40.41	40.32	1,751
November 27, 2025	40.31	40.28	40.28	40.33	40.24	1,751
November 26, 2025	39.89	40.31	40.31	40.31	39.89	782
November 25, 2025	39.47	39.82	39.82	39.82	39.47	540
November 24, 2025	40.08	39.62	39.62	40.1	39.62	459
November 21, 2025	39.74	40.1	40.1	40.4	39.74	8,047
November 20, 2025	39.32	39.78	39.78	39.78	39.04	1,518
November 19, 2025	39.37	39.11	39.11	39.46	39.09	1,440
November 18, 2025	39.3	39.27	39.27	39.53	39.24	9,175
November 17, 2025	39.51	39.36	39.36	39.56	39.36	1,234
November 14, 2025	39.48	39.19	39.19	39.57	39.1	668
November 13, 2025	39.52	39.34	39.34	39.52	39.34	648
November 12, 2025	39.47	39.62	39.62	39.7	39.47	2,635
November 11, 2025	39.2	39.42	39.42	39.49	39.18	3,134
November 10, 2025	39.17	38.99	38.99	39.22	38.99	1,627
November 07, 2025	39.02	39.3	39.3	39.3	38.92	1,096
November 06, 2025	39.05	38.92	38.92	39.1	38.74	2,424
November 05, 2025	39.3	39.19	39.19	39.33	39.14	8,756
November 04, 2025	38.97	39.16	39.16	39.23	38.97	6,924
November 03, 2025	39.17	38.91	38.91	39.31	38.81	17,325
October 31, 2025	39.02	39.1	39.1	39.15	38.96	928
October 30, 2025	39.1	39.31	39.31	39.31	39.03	4,450
October 29, 2025	39.64	39.09	39.09	39.67	39.03	3,929
October 28, 2025	40.02	39.85	39.85	40.07	39.85	348
October 27, 2025	40.28	40.07	40.07	40.28	40	2,587
October 24, 2025	40.53	40.32	40.32	40.88	40.3	3,391
October 23, 2025	40.73	40.35	40.35	40.73	40.35	1,608
October 22, 2025	40.31	40.78	40.78	40.82	40.31	5,531
October 21, 2025	40.4	40.28	40.28	40.67	40.27	1,472
October 20, 2025	40.34	40.27	40.27	40.45	40.24	10,006
October 17, 2025	39.66	40.26	40.26	40.26	39.55	1,053
October 16, 2025	40.31	40.14	40.14	40.35	40.14	2,837
October 15, 2025	40.3	40.3	40.3	40.5	40.17	800
October 14, 2025	39.57	39.91	39.91	39.97	39.57	4,211
October 13, 2025	39.63	39.64	39.64	39.85	39.52	3,550
October 10, 2025	39.74	39.89	39.89	40	39.69	995
October 09, 2025	39.47	39.67	39.67	39.67	39.41	17,535
October 08, 2025	39.84	39.39	39.39	39.84	39.23	3,367
October 07, 2025	39.01	39.3	39.3	39.3	38.9	877
October 06, 2025	39.13	38.88	38.88	39.3	38.88	1,466
October 03, 2025	39.13	39.03	39.03	39.16	38.92	1,003
October 02, 2025	39.11	39.21	39.21	39.24	39.05	2,314
October 01, 2025	39.25	39.16	39.16	39.54	39.06	1,535

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