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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	53.76	53.3	53.3	53.76	53.09	1,314
February 19, 2026	53.6	53.38	53.38	53.7	53.38	1,104
February 18, 2026	53.47	53.33	53.33	53.5	53.1	1,337
February 17, 2026	53.89	53.83	53.49	54.06	53.73	3,727
February 16, 2026	53.78	53.76	53.42	53.92	53.73	4,781
February 13, 2026	52.97	53.85	53.51	53.91	52.97	2,853
February 12, 2026	53.18	53.19	52.86	53.25	52.89	2,402
February 11, 2026	52.69	52.97	52.64	53.02	52.58	15,538
February 10, 2026	52.93	53.05	52.72	53.14	52.93	4,084
February 09, 2026	53.82	53.11	52.78	53.9	52.96	16,778
February 06, 2026	53.1	53.65	53.65	53.67	53.1	9,291
February 05, 2026	53.33	53.34	53.34	53.64	53.23	2,957
February 04, 2026	52.83	53.47	53.47	53.58	52.8	18,511
February 03, 2026	53.32	53.26	53.26	53.46	53.25	1,003
February 02, 2026	52.85	53.28	53.28	53.34	52.85	1,014
January 30, 2026	52.02	52.46	52.46	52.49	52.02	2,537
January 29, 2026	52.27	52.26	52.26	52.45	52.16	2,451
January 28, 2026	52.4	52.45	52.45	52.45	52.21	5,792
January 27, 2026	53.58	52.91	52.91	53.58	52.8	1,765
January 26, 2026	53.83	53.74	53.74	53.83	53.61	4,208
January 23, 2026	54.72	54.2	54.2	54.72	54.2	417
January 22, 2026	54.72	54.7	54.7	54.82	54.64	1,744
January 21, 2026	53.75	54.25	54.25	54.38	53.65	7,616
January 20, 2026	53.59	53.67	53.67	53.67	53.31	8,157
January 19, 2026	54.19	54	54	54.19	53.94	2,622
January 16, 2026	54.8	54.68	54.68	54.8	54.42	659
January 15, 2026	55.07	54.53	54.53	55.07	54.32	2,109
January 14, 2026	54.51	54.6	54.6	54.61	54.41	4,410
January 13, 2026	54.8	54.65	54.65	54.8	54.47	1,524
January 12, 2026	54.71	54.32	54.32	54.71	54.32	3,482
January 09, 2026	55.15	54.96	54.96	55.48	54.96	1,992
January 08, 2026	55.59	55.64	55.64	55.81	55.45	2,203
January 07, 2026	54.95	55.52	55.52	55.67	54.94	2,048
January 06, 2026	53.66	54.63	54.63	54.85	53.6	1,759
January 05, 2026	53.78	53.29	53.29	53.97	53.26	4,128
January 02, 2026	53.63	53.57	53.57	53.74	53.47	2,094
December 30, 2025	53.76	53.77	53.77	53.83	53.76	307
December 29, 2025	53.87	54	54	54	53.81	1,080
December 23, 2025	53.54	53.53	53.53	53.71	53.36	1,523
December 22, 2025	53.39	53.55	53.55	53.58	53.35	3,716
December 19, 2025	53.1	53.68	53.68	53.68	52.97	1,221
December 18, 2025	52.86	53.34	53.34	53.39	52.86	4,304
December 17, 2025	53.22	53.23	53.23	53.4	53.22	1,700
December 16, 2025	53.75	52.96	52.96	53.87	52.96	795
December 15, 2025	53.38	53.58	53.58	53.69	53.26	1,601
December 12, 2025	53.17	53.14	53.14	53.33	53.14	8,071
December 11, 2025	52.64	53.09	53.09	53.19	52.6	1,026
December 10, 2025	52.33	52.58	52.58	52.58	52.24	8,938
December 09, 2025	52.89	52.71	52.71	53.03	52.69	2,578
December 08, 2025	53.52	53.06	53.06	53.55	53.03	2,490
December 05, 2025	53.63	53.69	53.69	53.85	53.58	2,736
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

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