Xtrackers MSCI USA Health Care UCITS ETF - XUHC.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	47.37	47.21	47.21	47.4	47.09	5,542
August 14, 2025	46.54	46.7	46.7	46.7	46.38	555
August 13, 2025	45.82	46.24	46.24	46.25	45.82	2,649
August 12, 2025	45.87	45.67	45.67	45.87	45.66	409
August 11, 2025	45.63	45.98	45.98	45.98	45.63	982
August 08, 2025	45.36	45.36	45.36	45.59	45.28	1,213
August 07, 2025	45.76	44.94	44.94	45.91	44.94	13,019
August 06, 2025	46.73	46.01	46.01	46.76	45.93	1,858
August 05, 2025	46.76	46.63	46.63	46.97	46.63	1,617
August 04, 2025	46.3	46.66	46.66	46.7	46.3	1,031
August 01, 2025	46.42	46.05	46.05	46.47	45.83	4,090
July 31, 2025	47.56	47.35	47.35	47.66	47.35	1,936
July 30, 2025	47.39	47.63	47.63	47.82	47.32	860
July 29, 2025	47.68	47.41	47.41	47.75	47.16	2,050
July 28, 2025	47.45	47.62	47.62	47.62	47.45	1,733
July 25, 2025	46.98	47.15	47.15	47.36	46.98	3,812
July 24, 2025	46.98	46.98	46.98	47.12	46.92	1,563
July 23, 2025	46.39	46.81	46.81	46.85	46.38	2,073
July 22, 2025	45.7	46.11	46.11	46.46	45.58	3,198
July 21, 2025	46.16	45.82	45.82	46.16	45.82	1,472
July 18, 2025	46.64	46.26	46.26	46.64	46.25	1,753
July 17, 2025	47.08	46.72	46.72	47.08	46.72	657
July 16, 2025	46.34	46.44	46.44	47.03	46.34	1,651
July 15, 2025	47.04	46.52	46.52	47.05	46.5	793
July 14, 2025	46.89	46.94	46.94	46.94	46.79	4,186
July 11, 2025	47.38	46.8	46.8	47.39	46.77	3,156
July 10, 2025	46.81	47.65	47.65	47.78	46.81	487
July 09, 2025	46.7	46.77	46.77	46.87	46.69	2,131
July 08, 2025	46.54	47.14	47.14	47.28	46.44	264
July 07, 2025	46.85	46.66	46.66	47	46.63	2,864
July 04, 2025	46.59	46.67	46.67	46.7	46.51	310
July 03, 2025	46.69	46.84	46.84	47.09	46.69	380
July 02, 2025	47.12	46.9	46.9	47.21	46.9	3,776
July 01, 2025	46.58	47.41	47.41	47.49	46.32	1,545
June 30, 2025	46.56	46.58	46.58	46.62	46.44	760
June 27, 2025	46.67	46.75	46.75	46.81	46.6	1,516
June 26, 2025	46.7	46.81	46.81	46.9	46.46	2,699
June 25, 2025	46.86	46.84	46.84	46.97	46.73	7,060
June 24, 2025	46.61	46.44	46.44	46.64	46.41	867
June 23, 2025	46.72	46.41	46.41	47	46.41	2,360
June 20, 2025	46.88	46.73	46.73	46.98	46.65	6,602
June 19, 2025	47.03	46.76	46.76	47.03	46.76	1,964
June 18, 2025	46.93	47.04	47.04	47.04	46.77	962
June 17, 2025	47.37	47.24	47.24	47.37	47.15	4,827
June 16, 2025	47.78	47.4	47.4	47.78	47.35	1,169
June 13, 2025	47.39	47.97	47.97	47.97	47.36	14,835
June 12, 2025	47.69	47.7	47.7	47.75	47.24	15,311
June 11, 2025	48.06	47.94	47.94	48.06	47.84	408
June 10, 2025	47.57	47.95	47.95	47.96	47.54	2,701
June 09, 2025	47.63	47.57	47.57	47.76	47.45	816
June 06, 2025	47.39	47.75	47.75	47.87	47.34	3,137
June 05, 2025	47.39	47.34	47.34	47.4	46.9	155
June 04, 2025	47.36	47.57	47.57	47.57	47.33	7,733
June 03, 2025	46.9	47.29	47.29	47.29	46.9	367
June 02, 2025	46.96	46.75	46.75	47.04	46.6	2,545
May 30, 2025	47.17	47.27	47.27	47.28	46.87	1,493
May 29, 2025	47.45	47.02	47.02	47.51	47.02	4,668
May 28, 2025	47.24	47.25	47.25	47.26	47.05	1,146
May 27, 2025	46.68	47.12	47.12	47.12	46.68	4,115
May 26, 2025	46.54	46.71	46.71	46.72	46.54	567

Xtrackers MSCI USA Health Care UCITS ETF (XUHC.DE) XETRA