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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	51.6	51.15	51.15	51.6	50.91	505
November 06, 2025	51.48	51.35	51.35	51.57	51.33	1,755
November 05, 2025	51.39	51.47	51.47	51.6	51.36	973
November 04, 2025	50.71	51.36	51.36	51.36	50.68	846
November 03, 2025	50.92	50.66	50.66	51.07	50.66	1,405
October 31, 2025	50.51	50.76	50.76	50.85	50.36	5,825
October 30, 2025	50.51	50.93	50.93	51.05	50.45	63,260
October 29, 2025	50.85	50.69	50.69	50.87	50.46	27,978
October 28, 2025	51.03	50.86	50.86	51.37	50.82	2,654
October 27, 2025	51.18	50.94	50.94	51.18	50.89	1,461
October 24, 2025	51.18	51.22	51.22	51.31	51.04	1,574
October 23, 2025	51.18	51.01	51.01	51.19	50.97	890
October 22, 2025	51.13	51.26	51.26	51.39	51.1	968
October 21, 2025	50.53	50.91	50.91	50.95	50.53	2,782
October 20, 2025	50.12	50.36	50.36	50.42	50.03	1,396
October 17, 2025	49.11	49.66	49.66	49.66	49.01	4,875
October 16, 2025	49.71	49.86	49.86	50.01	49.66	239
October 15, 2025	49.94	49.86	49.86	50.02	49.69	4,267
October 14, 2025	49.69	49.57	49.57	49.84	49.57	3,789
October 13, 2025	50.04	50.24	50.24	50.24	49.82	2,173
October 10, 2025	50.64	50.16	50.16	50.81	50.16	1,408
October 09, 2025	50.66	50.84	50.84	50.89	50.66	1,480
October 08, 2025	50.63	50.66	50.66	50.66	50.48	1,639
October 07, 2025	50.21	50.26	50.26	50.27	50.09	2,935
October 06, 2025	50.44	50.17	50.17	50.62	50.17	5,545
October 03, 2025	49.75	50.2	50.2	50.45	49.75	6,740
October 02, 2025	49.72	49.61	49.61	49.72	49.4	7,180
October 01, 2025	47.96	49.24	49.24	49.24	47.95	28,514
September 30, 2025	47.16	47.52	47.52	47.68	46.98	1,122
September 29, 2025	47.11	47.07	47.07	47.22	46.81	674
September 26, 2025	46.91	47.01	47.01	47.17	46.91	1,049
September 25, 2025	47.25	46.71	46.71	47.45	46.71	1,719
September 24, 2025	47.37	47.37	47.37	47.45	47.29	739
September 23, 2025	47.23	47.4	47.4	47.4	47.12	524
September 22, 2025	47.35	47.44	47.44	47.44	47.09	1,844
September 19, 2025	47.36	47.42	47.42	47.55	47.36	1,908
September 18, 2025	47.18	47.27	47.27	47.44	47.13	2,827
September 17, 2025	46.74	47.18	47.18	47.19	46.74	1,042
September 16, 2025	47.06	46.91	46.91	47.07	46.89	2,022
September 15, 2025	47.83	47.23	47.23	47.85	47.23	1,412
September 12, 2025	48.11	47.98	47.98	48.29	47.98	1,843
September 11, 2025	47.64	48.18	48.18	48.2	47.6	5,078
September 10, 2025	47.9	47.5	47.5	47.99	47.42	3,114
September 09, 2025	47.44	47.91	47.91	47.91	47.44	2,723
September 08, 2025	47.7	47.37	47.37	47.7	47.19	730
September 05, 2025	47.82	47.6	47.6	47.83	47.48	698
September 04, 2025	47.66	47.77	47.77	47.77	47.4	712
September 03, 2025	47.75	47.46	47.46	47.88	47.46	4,028
September 02, 2025	47.53	47.62	47.62	47.75	47.47	323
September 01, 2025	47.54	47.51	47.51	47.54	47.45	878
August 29, 2025	47.35	47.39	47.39	47.5	47.31	1,289
August 28, 2025	47.69	47.13	47.13	47.69	47.13	3,307
August 27, 2025	47.76	47.8	47.8	48.03	47.76	1,554
August 26, 2025	47.43	47.49	47.49	47.61	47.33	1,610
August 25, 2025	47.82	47.49	47.49	47.9	47.4	15,686
August 22, 2025	48.02	47.78	47.78	48.3	47.73	1,846
August 21, 2025	47.88	48.22	48.22	48.22	47.67	11,593
August 20, 2025	47.61	47.61	47.61	47.93	47.46	2,510
August 19, 2025	47.46	47.84	47.5	47.84	47.42	541
August 18, 2025	47.35	47.79	47.45	47.93	47.35	925

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