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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	54.01	53.63	53.63	54.11	53.63	465
December 03, 2025	53.86	54.14	54.14	54.14	53.8	2,571
December 02, 2025	54.36	54.36	54.36	54.47	54.13	80,988
December 01, 2025	55.01	54.77	54.77	55.04	54.65	4,398
November 28, 2025	55.57	55.1	55.1	55.73	55.1	1,327
November 27, 2025	55.54	55.43	55.43	55.54	55.34	595
November 26, 2025	55.7	55.5	55.5	55.81	55.5	693
November 25, 2025	54.69	55.44	55.44	55.44	54.69	6,230
November 24, 2025	54.6	55.03	55.03	55.03	54.2	3,454
November 21, 2025	53.5	54.39	54.39	54.39	53.5	1,418
November 20, 2025	53.9	53.74	53.74	53.91	53.74	1,165
November 19, 2025	53.61	53.6	53.6	53.78	53.59	1,430
November 18, 2025	53.13	53.52	53.52	53.52	53.1	3,719
November 17, 2025	53.22	53.54	53.54	53.62	53.14	925
November 14, 2025	53.36	53.31	53.31	53.56	52.95	4,751
November 13, 2025	53.59	53.83	53.83	53.95	53.46	2,181
November 12, 2025	52.86	53.47	53.47	53.52	52.86	5,169
November 11, 2025	51.87	52.4	52.4	52.4	51.87	5,333
November 10, 2025	51.24	51.56	51.56	51.84	51.24	1,337
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

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