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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 30, 2025	39.2	39.38	39.38	39.39	39.17	644
September 29, 2025	39.25	39.13	39.13	39.33	39.08	995
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

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