Xtrackers MSCI USA UCITS ETF (ETR:XD9U)
Germany · Delayed Price · Currency is EUR 162.37
+0.89 (0.55%)
Aug 22, 2025, 5:36 PM CET
ETR:XD9U Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 161.15 | 162.76 | 161.15 | 162.37 | 162.37 | 0.54% | 2,477 |
| Aug 21, 2025 | 161.52 | 161.52 | 160.51 | 161.49 | 161.49 | 0.56% | 3,538 |
| Aug 20, 2025 | 161.45 | 161.55 | 159.64 | 160.59 | 160.59 | -0.77% | 6,918 |
| Aug 19, 2025 | 162.02 | 162.18 | 161.61 | 161.84 | 161.84 | -0.14% | 1,910 |
| Aug 18, 2025 | 161.99 | 162.36 | 161.65 | 162.07 | 162.07 | 0.18% | 5,824 |
| Aug 15, 2025 | 163.15 | 163.15 | 161.72 | 161.78 | 161.78 | -0.52% | 6,385 |
| Aug 14, 2025 | 162.24 | 163.01 | 162.24 | 162.62 | 162.62 | 0.61% | 5,843 |
| Aug 13, 2025 | 161.90 | 162.37 | 161.64 | 161.64 | 161.64 | 0.04% | 5,195 |
| Aug 12, 2025 | 161.49 | 161.78 | 161.07 | 161.57 | 161.57 | -0.12% | 2,874 |
| Aug 11, 2025 | 161.33 | 161.95 | 161.04 | 161.76 | 161.76 | 0.77% | 5,641 |
| Aug 8, 2025 | 160.25 | 160.96 | 160.22 | 160.53 | 160.53 | 0.29% | 3,262 |
| Aug 7, 2025 | 160.06 | 161.13 | 160.01 | 160.07 | 160.07 | 0.02% | 8,342 |
| Aug 6, 2025 | 160.48 | 160.53 | 159.10 | 160.04 | 160.04 | 0.25% | 5,291 |
| Aug 5, 2025 | 161.43 | 161.63 | 159.64 | 159.64 | 159.64 | -0.38% | 3,802 |
| Aug 4, 2025 | 158.91 | 160.35 | 158.91 | 160.25 | 160.25 | 1.11% | 10,651 |
| Aug 1, 2025 | 162.46 | 162.46 | 157.95 | 158.49 | 158.49 | -3.40% | 7,587 |
| Jul 31, 2025 | 164.72 | 165.17 | 163.72 | 164.07 | 164.07 | 0.55% | 8,825 |
| Jul 30, 2025 | 162.07 | 163.43 | 161.92 | 163.17 | 163.17 | 0.56% | 2,745 |
| Jul 29, 2025 | 162.68 | 163.22 | 162.17 | 162.26 | 162.26 | 0.48% | 7,171 |
| Jul 28, 2025 | 160.79 | 161.49 | 160.70 | 161.49 | 161.49 | 1.18% | 4,787 |
| Jul 25, 2025 | 159.20 | 159.65 | 158.99 | 159.60 | 159.60 | 0.45% | 5,763 |
| Jul 24, 2025 | 158.72 | 159.14 | 158.60 | 158.89 | 158.89 | 0.28% | 3,631 |
| Jul 23, 2025 | 158.20 | 158.69 | 158.12 | 158.45 | 158.45 | 0.58% | 8,632 |
| Jul 22, 2025 | 158.36 | 158.64 | 157.53 | 157.53 | 157.53 | -0.81% | 1,965 |
| Jul 21, 2025 | 159.12 | 159.40 | 158.49 | 158.82 | 158.82 | 0.11% | 4,179 |
| Jul 18, 2025 | 159.45 | 159.45 | 158.48 | 158.65 | 158.65 | -0.38% | 14,039 |
| Jul 17, 2025 | 158.79 | 159.25 | 158.57 | 159.25 | 159.25 | 2.27% | 6,092 |
| Jul 16, 2025 | 157.12 | 158.54 | 155.71 | 155.71 | 155.71 | -1.75% | 8,730 |
| Jul 15, 2025 | 158.07 | 158.54 | 157.83 | 158.49 | 158.49 | 0.86% | 14,704 |
| Jul 14, 2025 | 156.51 | 157.16 | 156.38 | 157.14 | 157.14 | 0.14% | 13,013 |
| Jul 11, 2025 | 157.26 | 157.26 | 156.22 | 156.92 | 156.92 | -0.51% | 16,882 |
| Jul 10, 2025 | 156.25 | 157.72 | 156.25 | 157.72 | 157.72 | 0.80% | 15,235 |
| Jul 9, 2025 | 155.81 | 157.13 | 155.75 | 156.47 | 156.47 | 0.28% | 8,881 |
| Jul 8, 2025 | 155.76 | 156.34 | 155.71 | 156.03 | 156.03 | -0.01% | 4,919 |
| Jul 7, 2025 | 156.05 | 156.66 | 155.91 | 156.04 | 156.04 | 0.37% | 7,439 |
| Jul 4, 2025 | 155.82 | 155.82 | 155.34 | 155.46 | 155.46 | -0.74% | 3,861 |
| Jul 3, 2025 | 155.01 | 156.65 | 154.91 | 156.62 | 156.62 | 1.22% | 4,627 |
| Jul 2, 2025 | 154.90 | 155.10 | 154.32 | 154.73 | 154.73 | 0.29% | 7,582 |
| Jul 1, 2025 | 154.55 | 154.55 | 153.51 | 154.29 | 154.29 | -0.17% | 15,609 |
| Jun 30, 2025 | 154.91 | 155.21 | 154.45 | 154.56 | 154.56 | -0.10% | 7,685 |
| Jun 27, 2025 | 154.17 | 154.74 | 154.01 | 154.72 | 154.72 | 0.72% | 3,053 |
| Jun 26, 2025 | 153.24 | 153.76 | 152.87 | 153.61 | 153.61 | -0.06% | 13,563 |
| Jun 25, 2025 | 154.06 | 154.50 | 153.70 | 153.70 | 153.70 | 0.12% | 6,224 |
| Jun 24, 2025 | 153.66 | 153.80 | 153.03 | 153.51 | 153.51 | 0.93% | 13,072 |
| Jun 23, 2025 | 151.90 | 153.07 | 151.90 | 152.10 | 152.10 | -0.12% | 7,116 |
| Jun 20, 2025 | 152.04 | 152.95 | 151.82 | 152.28 | 152.28 | 0.48% | 6,281 |
| Jun 19, 2025 | 152.67 | 152.67 | 151.51 | 151.56 | 151.56 | -0.84% | 2,284 |
| Jun 18, 2025 | 152.63 | 153.35 | 152.51 | 152.85 | 152.85 | -0.03% | 5,180 |
| Jun 17, 2025 | 152.33 | 153.08 | 151.62 | 152.89 | 152.89 | 0.01% | 6,290 |
| Jun 16, 2025 | 152.13 | 153.04 | 151.89 | 152.88 | 152.88 | 0.32% | 12,655 |