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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	116.9	116.38	116.38	117.34	116.18	7,577
September 25, 2025	116.12	116.94	116.94	116.94	115.3	106,110
September 24, 2025	116.72	116.46	116.46	117.26	116.46	6,443
September 23, 2025	117.7	117.26	117.26	117.74	117.04	6,036
September 22, 2025	115.88	116.62	116.62	116.64	115.32	3,608
September 19, 2025	114.44	115.26	115.26	115.42	114.4	19,330
September 18, 2025	113.44	114.74	114.74	114.8	113.32	8,697
September 17, 2025	113.04	112.04	112.04	113.24	111.98	10,853
September 16, 2025	114.24	113.28	113.28	114.46	113.28	9,608
September 15, 2025	113.92	113.96	113.96	114	112.86	18,919
September 12, 2025	113.38	114.02	114.02	114.02	113.3	7,133
September 11, 2025	113.72	113.64	113.64	114.14	113.24	6,911
September 10, 2025	112.94	113.48	113.48	113.76	112.64	22,398
September 09, 2025	111.14	110.78	110.78	111.34	110.64	25,437
September 08, 2025	110.64	111.44	111.44	111.6	110.62	87,556
September 05, 2025	111.54	109.88	109.88	111.7	109.2	6,059
September 04, 2025	110.38	110.56	110.56	110.86	109.94	15,848
September 03, 2025	110.12	109.98	109.98	110.76	109.94	3,967
September 02, 2025	110.18	108.48	108.48	110.28	108.48	18,206
September 01, 2025	110.02	110.46	110.46	110.48	109.96	9,423
August 29, 2025	112.4	110.32	110.32	112.4	110.06	5,696
August 28, 2025	111.58	112.1	112.1	112.48	111.32	7,558
August 27, 2025	111.76	111.92	111.92	112.22	111.3	10,506
August 26, 2025	110.74	110.82	110.82	111.04	110.44	3,039
August 25, 2025	109.94	110.98	110.98	110.98	109.7	23,594
August 22, 2025	109.16	110.58	110.58	110.6	109	2,709
August 21, 2025	109.98	109.8	109.8	110.02	109.1	10,490
August 20, 2025	110.08	108.96	108.96	110.36	107.6	7,342
August 19, 2025	112.46	111.14	110.94	112.62	110.88	7,304
August 18, 2025	112.2	112.12	111.92	112.64	111.96	7,251
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

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