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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	121.4	121.7	121.7	121.7	121.06	2,777
December 03, 2025	122.24	121.34	121.34	122.36	120.52	6,481
December 02, 2025	121.08	121.84	121.84	123.14	120.94	9,144
December 01, 2025	120.1	120.74	120.74	120.74	119.18	5,233
November 28, 2025	121.12	120.88	120.88	121.54	120.54	6,875
November 27, 2025	120.76	120.4	120.4	120.86	120.4	2,666
November 26, 2025	119.84	121	121	121	119.36	4,090
November 25, 2025	119.28	118.2	118.2	119.36	116.5	8,464
November 24, 2025	117.74	119.74	119.74	119.82	117	13,252
November 21, 2025	116.68	116.84	116.84	117.46	114.78	17,509
November 20, 2025	123.26	120.62	120.62	123.56	120.62	14,386
November 19, 2025	118.48	119.74	119.74	121.14	118.38	7,413
November 18, 2025	119.54	119.14	119.14	119.96	117.6	10,702
November 17, 2025	122.72	121.04	121.04	122.96	120.42	4,965
November 14, 2025	120.24	122.4	122.4	122.4	118.4	27,656
November 13, 2025	124.16	121.34	121.34	124.16	121.22	3,210
November 12, 2025	124.84	124.02	124.02	125.44	123.72	9,970
November 11, 2025	125.16	123.46	123.46	125.16	123.36	7,842
November 10, 2025	123.6	123.78	123.78	125.18	123.6	9,423
November 07, 2025	123.46	119.64	119.64	123.46	119.46	22,517
November 06, 2025	125.08	123.18	123.18	125.94	123.18	13,243
November 05, 2025	125.2	126.78	126.78	126.86	124.78	10,186
November 04, 2025	126.78	127.02	127.02	127.78	126.52	8,566
November 03, 2025	128.26	128.48	128.48	129.84	128.24	6,446
October 31, 2025	129.36	128.16	128.16	129.84	127.74	6,960
October 30, 2025	128.82	128.16	128.16	128.96	127.74	7,462
October 29, 2025	128.82	128.16	128.16	129.5	127.94	15,613
October 28, 2025	125.16	126.24	126.24	126.64	125.02	4,122
October 27, 2025	124.7	124.9	124.9	125.02	124.66	13,038
October 24, 2025	121.88	123.08	123.08	123.08	121	1,847
October 23, 2025	120.74	121.28	121.28	121.28	119.6	4,194
October 22, 2025	121.14	119.6	119.6	121.5	119.6	4,633
October 21, 2025	120.92	121.4	121.4	121.4	120.76	1,248
October 20, 2025	120.06	121.16	121.16	121.26	119.78	11,157
October 17, 2025	116.78	117.72	117.72	119.24	116.04	11,191
October 16, 2025	119.72	119.54	119.54	120.06	119.28	2,308
October 15, 2025	119.2	119.46	119.46	120.42	119	4,763
October 14, 2025	119.54	118.84	118.84	119.74	117.9	16,040
October 13, 2025	120.16	120.74	120.74	121.08	120	17,933
October 10, 2025	123.04	119.5	119.5	123.34	119.5	5,817
October 09, 2025	122.66	122.88	122.88	123.18	122.32	11,604
October 08, 2025	120.42	121.82	121.82	121.94	120.3	11,704
October 07, 2025	120.36	119.7	119.7	121.28	119.7	8,482
October 06, 2025	120.22	120.5	120.5	120.88	119.92	4,130
October 03, 2025	120.26	120.18	120.18	120.48	119.66	15,185
October 02, 2025	119.24	119.92	119.92	120.04	119.1	4,169
October 01, 2025	116.56	118.48	118.48	118.48	116.42	8,499
September 30, 2025	117.02	117.74	117.74	117.98	116.76	8,203
September 29, 2025	117.16	117.36	117.36	117.94	117.04	8,458
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

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