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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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