Xtrackers MSCI USA Information Technology UCITS ETF - XUTC.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	113.36	111.88	111.88	113.36	111.68	16,129
August 14, 2025	112.98	113.1	113.1	113.64	112.76	8,364
August 13, 2025	113.4	112.74	112.74	113.88	112.72	7,815
August 12, 2025	112.5	112.84	112.84	113.26	112	3,928
August 11, 2025	112.78	113.46	113.46	113.56	112.18	7,163
August 08, 2025	111.84	112.02	112.02	112.38	111.76	2,985
August 07, 2025	111.46	112.04	112.04	112.74	111.4	10,363
August 06, 2025	110.72	110.84	110.84	110.86	109.86	7,596
August 05, 2025	112.18	110.2	110.2	112.34	110.2	14,938
August 04, 2025	109.46	110.98	110.98	111.12	109.46	7,039
August 01, 2025	113.06	109.4	109.4	113.06	108.52	19,072
July 31, 2025	115.3	113.76	113.76	115.82	113.62	8,212
July 30, 2025	111.76	112.66	112.66	112.9	111.64	3,023
July 29, 2025	112.22	111.78	111.78	113.1	111.78	4,780
July 28, 2025	109.96	110.64	110.64	110.76	109.92	5,594
July 25, 2025	108.84	109.14	109.14	109.34	108.68	14,376
July 24, 2025	108.36	108.36	108.36	108.54	107.82	17,732
July 23, 2025	107.58	107.64	107.64	107.78	107.24	4,392
July 22, 2025	108.74	107.56	107.56	108.96	106.9	13,535
July 21, 2025	109.48	109.3	109.3	109.74	108.96	6,565
July 18, 2025	109.88	109.14	109.14	109.88	109	12,811
July 17, 2025	109.24	109.9	109.9	110	108.98	14,459
July 16, 2025	107.82	106.52	106.52	108.78	106.52	9,935
July 15, 2025	107.52	108.9	108.9	108.9	107.4	3,650
July 14, 2025	106.14	106.3	106.3	106.52	105.54	13,585
July 11, 2025	106.52	106.78	106.78	107.08	105.94	8,724
July 10, 2025	106.3	106.82	106.82	107.14	106.3	6,812
July 09, 2025	105.68	106.24	106.24	107.02	105.6	13,876
July 08, 2025	105.28	105.62	105.62	105.96	105.24	36,024
July 07, 2025	105.4	105.38	105.38	105.88	105.38	67,366
July 04, 2025	105.3	104.9	104.9	105.3	104.8	13,353
July 03, 2025	104.26	105.92	105.92	106	103.88	10,600
July 02, 2025	103.26	103.84	103.84	104.22	102.48	9,138
July 01, 2025	104.2	102.78	102.78	104.2	102.5	46,450
June 30, 2025	104.08	103.88	103.88	104.52	103.78	2,370
June 27, 2025	103.84	104.22	104.22	104.22	103.62	5,894
June 26, 2025	103.48	103.32	103.32	103.64	103.02	3,905
June 25, 2025	102.66	103.22	103.22	103.82	102.58	20,712
June 24, 2025	102.1	102.32	102.32	102.32	101.8	5,649
June 23, 2025	100.62	100.62	100.62	101.34	100.38	2,363
June 20, 2025	100.84	100.78	100.78	101.38	100.06	2,750
June 19, 2025	101.06	100.12	100.12	101.06	100.04	3,111
June 18, 2025	100.94	101.1	101.1	101.5	100.9	4,088
June 17, 2025	100.62	101.08	101.08	101.2	100.28	2,999
June 16, 2025	99.93	100.94	100.94	101.14	99.7	16,480
June 13, 2025	99.41	100.02	100.02	100.62	99.34	5,424
June 12, 2025	100.56	100.72	100.72	100.76	99.39	2,620
June 11, 2025	101.32	101.34	101.34	101.64	101.02	2,625
June 10, 2025	101.3	100.82	100.82	101.3	100.82	1,557
June 09, 2025	100.92	101.38	101.38	102.06	100.72	2,917
June 06, 2025	100.34	101.18	101.18	101.64	100.2	3,371
June 05, 2025	100.6	101.26	101.26	101.26	99.88	12,597
June 04, 2025	100.54	100.58	100.58	101.04	100	5,456
June 03, 2025	98.54	100.36	100.36	100.36	98.07	2,452
June 02, 2025	97.36	98.05	98.05	98.35	96.91	10,376
May 30, 2025	98.53	98.05	98.05	99.07	97.95	17,486
May 29, 2025	101.5	98.93	98.93	101.82	98.58	4,999
May 28, 2025	98.84	99.11	99.11	99.34	98.49	5,935
May 27, 2025	97.41	98.45	98.45	98.45	97.41	1,370
May 26, 2025	97.17	97.56	97.56	97.79	97.17	2,134

Xtrackers MSCI USA Information Technology UCITS ETF (XUTC.DE) XETRA