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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 22, 2025	46.45	46.42	46.42	46.45	46.42	889
December 19, 2025	46.66	46.62	46.62	46.66	46.62	142
December 18, 2025	46.93	47	47	47	46.88	2,044
December 17, 2025	46.84	47.1	47.1	47.1	46.8	547
December 16, 2025	47.06	46.93	46.93	47.08	46.7	14,560
December 15, 2025	46.88	46.95	46.95	47.05	46.87	19,231
December 12, 2025	46.45	46.56	46.56	46.56	46.44	3,899
December 11, 2025	46.15	46.49	46.49	46.49	46.15	422
December 10, 2025	46.18	46.19	46.19	46.28	46.18	815
December 09, 2025	45.96	46	46	46	45.96	917
December 08, 2025	46.4	45.94	45.94	46.4	45.94	90
December 05, 2025	46.39	46.71	46.71	46.71	46.38	2,709
December 04, 2025	46.19	46.19	46.19	46.19	46.19	0
December 03, 2025	46.74	46.79	46.79	46.79	46.73	12,449
December 02, 2025	46.86	46.41	46.41	46.86	46.41	6,629
December 01, 2025	46.9	46.95	46.95	46.95	46.9	5,049
November 28, 2025	46.82	46.82	46.82	46.82	46.82	0
November 27, 2025	46.69	46.7	46.7	46.7	46.65	2,851
November 26, 2025	46.73	46.73	46.73	46.73	46.73	0
November 25, 2025	45.51	46.01	46.01	46.06	45.51	2,977
November 24, 2025	46.14	45.63	45.63	46.14	45.63	145
November 21, 2025	45.91	46.07	46.07	46.09	45.91	7,836
November 20, 2025	45.34	45.84	45.84	45.84	45.33	633
November 19, 2025	45.12	45.12	45.12	45.12	45.12	0
November 18, 2025	45.55	45.5	45.5	45.55	45.5	422
November 17, 2025	45.6	45.61	45.61	45.89	45.6	2,074
November 14, 2025	45.89	45.54	45.54	46.1	45.54	1,883
November 13, 2025	45.78	45.82	45.82	45.87	45.78	7,560
November 12, 2025	45.96	45.96	45.96	45.96	45.96	0
November 11, 2025	45.71	45.72	45.72	45.72	45.71	358
November 10, 2025	45.22	45.09	45.09	45.22	45.09	11,505
November 07, 2025	45.49	45.48	45.48	45.49	45.48	714
November 06, 2025	45	44.91	44.91	45	44.91	2,596
November 05, 2025	45.01	44.92	44.92	45.01	44.92	8,483
November 04, 2025	44.92	45.01	45.01	45.02	44.92	3,258
November 03, 2025	45.17	44.82	44.82	45.26	44.82	16,883
October 31, 2025	45.09	45.09	45.09	45.09	45.06	1,043
October 30, 2025	45.35	45.44	45.44	45.44	45.25	4,742
October 29, 2025	46.01	45.58	45.58	46.04	45.58	89
October 28, 2025	46.49	46.49	46.49	46.49	46.49	0
October 27, 2025	46.76	46.65	46.65	46.76	46.63	1,479
October 24, 2025	46.8	46.8	46.8	46.8	46.8	4,449
October 23, 2025	47.11	46.86	46.86	47.18	46.86	1,783
October 22, 2025	46.89	47.37	47.37	47.43	46.89	137,689
October 21, 2025	46.97	46.74	46.74	47.18	46.74	2,943
October 20, 2025	46.97	46.94	46.94	46.97	46.94	162
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

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