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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	62.93	62.53	62.53	63.09	62.51	19,986
December 03, 2025	62.81	63.15	63.15	63.29	62.79	99,418
December 02, 2025	63.16	63.1	63.1	63.24	62.92	309,861
December 01, 2025	63.9	63.68	63.68	63.98	63.34	76,670
November 28, 2025	64.39	63.88	63.88	64.39	63.88	863
November 27, 2025	64.19	64.19	64.19	64.44	64.19	4,164
November 26, 2025	64.35	64.29	64.29	64.38	64.29	556
November 25, 2025	63.14	64.13	64.13	64.13	63.06	1,560
November 24, 2025	62.87	63.33	63.33	63.33	62.52	1,697
November 21, 2025	61.79	62.54	62.54	62.54	61.69	9,175
November 20, 2025	62.02	62.08	62.08	62.1	61.96	59,086
November 19, 2025	62.24	61.87	61.87	62.24	61.87	156,494
November 18, 2025	61.95	61.91	61.91	61.95	61.62	3,614
November 17, 2025	61.71	62.1	62.1	62.1	61.69	2,695
November 14, 2025	62.11	61.99	61.99	62.11	61.51	1,282
November 13, 2025	62.21	62.65	62.65	62.65	62.2	390
November 12, 2025	61.32	61.9	61.9	62.01	61.26	303
November 11, 2025	60	60.76	60.76	60.76	59.98	26,942
November 10, 2025	59.48	59.66	59.66	59.66	59.48	219
November 07, 2025	59.49	59.22	59.22	59.49	59.09	2,362
November 06, 2025	59.29	59.3	59.3	59.41	59.26	1,152
November 05, 2025	59.15	59	59	59.15	59	953
November 04, 2025	58.47	59.09	59.09	59.13	58.47	0
November 03, 2025	58.86	58.4	58.4	58.86	58.4	6
October 31, 2025	58.36	58.6	58.6	58.6	58.34	21,381
October 30, 2025	58.75	58.82	58.82	59.01	58.64	13,909
October 29, 2025	58.98	59.12	59.12	59.12	58.98	765
October 28, 2025	59.45	59.41	59.41	59.57	59.36	352
October 27, 2025	59.46	59.31	59.31	59.46	59.31	240
October 24, 2025	59.51	59.62	59.62	59.62	59.42	5,040
October 23, 2025	59.21	59.21	59.21	59.21	59.21	0
October 22, 2025	59.36	59.56	59.56	59.56	59.36	5,310
October 21, 2025	58.76	59.16	59.16	59.16	58.76	3,121
October 20, 2025	58.43	58.81	58.81	58.81	58.29	474
October 17, 2025	57.42	57.97	57.97	58.06	57.27	6,244
October 16, 2025	58.25	58.25	58.25	58.25	58.25	0
October 15, 2025	57.9	58.05	58.05	58.07	57.74	1,269
October 14, 2025	57.54	57.44	57.44	57.54	57.44	3,864
October 13, 2025	57.97	58.09	58.09	58.09	57.97	133
October 10, 2025	58.76	58.51	58.51	58.78	58.51	1,140
October 09, 2025	58.9	58.81	58.81	58.9	58.81	961
October 08, 2025	58.71	58.91	58.91	58.91	58.69	786
October 07, 2025	58.42	58.77	58.77	58.77	58.38	3,616
October 06, 2025	59.04	58.8	58.8	59.04	58.8	3,180
October 03, 2025	58.38	59.01	59.01	59.01	58.38	26,002
October 02, 2025	58.34	58	58	58.34	58	6,243
October 01, 2025	56.61	57.71	57.71	57.71	56.35	53,710
September 30, 2025	55.42	55.73	55.73	55.77	55.22	3,544
September 29, 2025	54.99	55.21	55.21	55.21	54.99	962
September 26, 2025	54.92	54.88	54.88	55.16	54.84	89,403
September 25, 2025	55.51	54.55	54.55	55.51	54.47	306
September 24, 2025	55.74	55.6	55.6	55.74	55.6	900
September 23, 2025	55.7	55.97	55.97	55.97	55.57	313
September 22, 2025	55.8	55.81	55.81	55.81	55.43	604
September 19, 2025	55.82	55.64	55.64	55.85	55.61	3,356
September 18, 2025	55.77	55.57	55.57	55.9	55.57	9,552
September 17, 2025	55.6	55.83	55.83	55.83	55.49	2
September 16, 2025	55.49	55.49	55.49	55.55	55.43	1,264
September 15, 2025	56.09	55.53	55.53	56.17	55.53	2,564
September 12, 2025	56.53	56.22	56.22	56.53	56.53	306

Xtrackers MSCI USA Health Care UCITS ETF (XUHC.L) LSE