Xtrackers MSCI USA UCITS ETF (ETR:XD9D)
Germany · Delayed Price · Currency is EUR 26.31
+0.07 (0.26%)
Sep 23, 2026, 3:21 PM CET
ETR:XD9D Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 26.33 | 26.33 | 26.31 | 26.31 | - | 0.26% | 1,744 |
| Sep 22, 2026 | 26.22 | 26.27 | 26.20 | 26.25 | 26.25 | 0.70% | 59,574 |
| Sep 21, 2026 | 25.92 | 26.07 | 25.91 | 26.07 | 26.07 | 1.35% | 2,876 |
| Sep 18, 2026 | 25.82 | 25.82 | 25.72 | 25.72 | 25.72 | 0.04% | 1,838 |
| Sep 17, 2026 | 25.64 | 25.71 | 25.64 | 25.71 | 25.71 | 0.74% | 1,967 |
| Sep 16, 2026 | 25.65 | 25.65 | 25.45 | 25.52 | 25.52 | 0.47% | 859 |
| Sep 15, 2026 | 25.48 | 25.51 | 25.40 | 25.40 | 25.40 | -0.45% | 2,194 |
| Sep 14, 2026 | 25.46 | 25.52 | 25.44 | 25.52 | 25.52 | -0.17% | 3,002 |
| Sep 11, 2026 | 25.41 | 25.56 | 25.40 | 25.56 | 25.56 | 1.00% | 1,971 |
| Sep 10, 2026 | 25.44 | 25.44 | 25.30 | 25.31 | 25.31 | -0.31% | 1,845 |
| Sep 9, 2026 | 25.52 | 25.52 | 25.39 | 25.39 | 25.39 | -0.71% | 10,185 |
| Sep 8, 2026 | 25.61 | 25.66 | 25.55 | 25.57 | 25.57 | -0.11% | 2,512 |
| Sep 7, 2026 | 25.69 | 25.71 | 25.60 | 25.60 | 25.60 | -0.17% | 655 |
| Sep 4, 2026 | 25.81 | 25.81 | 25.64 | 25.64 | 25.64 | -0.46% | 1,195 |
| Sep 3, 2026 | 25.53 | 25.76 | 25.53 | 25.76 | 25.76 | 0.75% | 1,240 |
| Sep 2, 2026 | 25.49 | 25.57 | 25.41 | 25.57 | 25.57 | 0.24% | 1,390 |
| Sep 1, 2026 | 25.63 | 25.63 | 25.45 | 25.50 | 25.50 | -0.09% | 5,604 |
| Aug 31, 2026 | 25.67 | 25.67 | 25.53 | 25.53 | 25.53 | -1.26% | 5,818 |
| Aug 28, 2026 | 25.66 | 25.85 | 25.64 | 25.85 | 25.85 | 0.94% | 2,001 |
| Aug 27, 2026 | 25.55 | 25.61 | 25.55 | 25.61 | 25.61 | 0.67% | 4,445 |
| Aug 26, 2026 | 25.42 | 25.44 | 25.39 | 25.44 | 25.44 | 0.19% | 5,368 |
| Aug 25, 2026 | 25.45 | 25.48 | 25.37 | 25.39 | 25.39 | 0.12% | 2,749 |
| Aug 24, 2026 | 25.35 | 25.39 | 25.34 | 25.36 | 25.36 | -0.25% | 1,754 |
| Aug 21, 2026 | 25.29 | 25.43 | 25.29 | 25.43 | 25.43 | 0.11% | 6,188 |
| Aug 20, 2026 | 25.54 | 25.54 | 25.36 | 25.40 | 25.40 | -0.78% | 528 |
| Aug 19, 2026 | 25.64 | 25.66 | 25.57 | 25.60 | 25.60 | -0.35% | 2,019 |
| Aug 18, 2026 | 25.83 | 25.83 | 25.75 | 25.75 | 25.69 | -0.92% | 3,166 |
| Aug 17, 2026 | 26.06 | 26.06 | 25.97 | 25.99 | 25.93 | -0.15% | 627 |
| Aug 14, 2026 | 26.18 | 26.18 | 26.03 | 26.03 | 25.97 | -0.46% | 8,311 |
| Aug 13, 2026 | 26.09 | 26.15 | 26.09 | 26.15 | 26.09 | 0.58% | 1,840 |
| Aug 12, 2026 | 25.99 | 26.02 | 25.99 | 26.00 | 25.94 | 0.01% | 620 |
| Aug 11, 2026 | 26.02 | 26.08 | 25.99 | 25.99 | 25.94 | -0.08% | - |
| Aug 10, 2026 | 26.03 | 26.09 | 25.98 | 26.02 | 25.96 | 0.12% | 5,707 |
| Aug 7, 2026 | 25.93 | 25.99 | 25.92 | 25.99 | 25.93 | 0.34% | 657 |
| Aug 6, 2026 | 25.92 | 25.95 | 25.89 | 25.90 | 25.84 | -0.19% | 2,211 |
| Aug 5, 2026 | 26.04 | 26.06 | 25.93 | 25.95 | 25.89 | 0.31% | 2,286 |
| Aug 4, 2026 | 25.61 | 25.87 | 25.59 | 25.87 | 25.81 | 1.51% | 1,217 |
| Aug 3, 2026 | 25.28 | 25.49 | 25.25 | 25.48 | 25.43 | 1.92% | 6,679 |
| Jul 31, 2026 | 25.11 | 25.17 | 25.00 | 25.00 | 24.95 | 0.81% | 28,079 |
| Jul 30, 2026 | 24.86 | 24.89 | 24.80 | 24.80 | 24.75 | -1.10% | 7,327 |
| Jul 29, 2026 | 25.30 | 25.34 | 25.08 | 25.08 | 25.03 | -0.77% | 3,608 |
| Jul 28, 2026 | 25.19 | 25.30 | 25.18 | 25.28 | 25.22 | 0.44% | 1,932 |
| Jul 27, 2026 | 25.38 | 25.42 | 25.17 | 25.17 | 25.11 | -0.57% | 1,833 |
| Jul 24, 2026 | 25.20 | 25.31 | 25.20 | 25.31 | 25.25 | 0.63% | 6,826 |
| Jul 23, 2026 | 25.32 | 25.38 | 25.13 | 25.15 | 25.09 | -1.30% | 5,116 |
| Jul 22, 2026 | 25.38 | 25.48 | 25.37 | 25.48 | 25.43 | 0.18% | 9,543 |
| Jul 21, 2026 | 25.36 | 25.44 | 25.34 | 25.44 | 25.38 | 0.22% | 500 |
| Jul 20, 2026 | 25.26 | 25.38 | 25.26 | 25.38 | 25.32 | 0.38% | 11,249 |
| Jul 17, 2026 | 25.27 | 25.34 | 25.22 | 25.28 | 25.23 | -1.20% | 2,361 |
| Jul 16, 2026 | 25.55 | 25.59 | 25.49 | 25.59 | 25.53 | 0.04% | 1,409 |