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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	44.1	43.78	43.78	44.13	43.66	931
February 19, 2026	44	44	44	44.44	43.87	574
February 18, 2026	44.12	44.07	44.07	44.15	43.91	2,036
February 17, 2026	45.16	44.48	44.07	45.22	44.48	7,461
February 16, 2026	45.25	45.29	44.87	45.29	45.11	1,531
February 13, 2026	44.9	45.24	45.24	45.24	44.8	3,804
February 12, 2026	44.43	45.23	45.23	45.25	44.33	2,284
February 11, 2026	43.61	44.42	44.42	44.42	43.61	2,482
February 10, 2026	44.02	43.65	43.65	44.02	43.65	763
February 09, 2026	44.57	43.89	43.89	44.57	43.89	3,490
February 06, 2026	44.32	44.5	44.5	44.55	43.94	4,258
February 05, 2026	44	44.08	44.08	44.41	43.93	1,950
February 04, 2026	43.37	44.1	44.1	44.1	43.37	17,022
February 03, 2026	42.64	43.6	43.6	43.6	42.64	11,104
February 02, 2026	42.06	42.45	42.45	42.47	41.97	1,361
January 30, 2026	41.01	41.45	41.45	41.45	41.01	2,507
January 29, 2026	41.05	41.28	41.28	41.39	41.04	5,121
January 28, 2026	41.07	41.35	41.35	41.44	41.07	8,237
January 27, 2026	41.57	41.09	41.09	41.61	40.99	4,564
January 26, 2026	41.69	41.56	41.56	41.73	41.56	560
January 23, 2026	41.72	41.7	41.7	41.83	41.65	580
January 22, 2026	42.01	41.79	41.79	42.04	41.72	301
January 21, 2026	41.78	41.59	41.59	41.78	41.5	440
January 20, 2026	41.7	41.56	41.56	41.7	41.37	2,752
January 19, 2026	41.83	41.86	41.86	41.97	41.83	779
January 16, 2026	42.09	41.99	41.99	42.14	41.71	2,187
January 15, 2026	42.1	42.2	42.2	42.22	41.91	660
January 14, 2026	41.42	41.83	41.83	41.83	41.4	326
January 13, 2026	41.08	41.24	41.24	41.28	40.91	975
January 12, 2026	40.48	40.88	40.88	40.88	40.48	1,585
January 09, 2026	39.98	40.34	40.34	40.37	39.98	3,570
January 08, 2026	39.1	39.94	39.94	39.94	39.05	1,277
January 07, 2026	39.51	39.24	39.24	39.55	39.05	6,376
January 06, 2026	39.2	39.35	39.35	39.44	39.18	5,380
January 05, 2026	39.29	39.19	39.19	39.45	39.15	1,887
January 02, 2026	39.4	39.37	39.37	39.5	39.24	1,417
December 30, 2025	39.53	39.55	39.55	39.62	39.46	1,473
December 29, 2025	39.21	39.6	39.6	39.74	39.21	792
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

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