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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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