Skip to main content
logo
Xtrackers MSCI USA UCITS ETF (ETR:XD9U)
Germany flag Germany · Delayed Price · Currency is EUR
201.32
+0.41 (0.20%)
Sep 23, 2026, 1:44 PM CET

ETR:XD9U Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 23, 2026201.52201.60201.43201.60-0.34%5,354
Sep 22, 2026200.67201.07200.51200.91200.910.71%23,050
Sep 21, 2026198.35199.54198.24199.50199.501.36%23,311
Sep 18, 2026197.58197.81196.69196.82196.820.01%23,560
Sep 17, 2026196.26197.14196.03196.80196.800.74%3,669
Sep 16, 2026194.94195.39194.69195.35195.350.46%6,411
Sep 15, 2026195.02195.41194.20194.45194.45-0.44%22,034
Sep 14, 2026194.94195.58194.66195.32195.32-0.19%7,342
Sep 11, 2026194.46195.86194.36195.68195.681.02%8,512
Sep 10, 2026194.72194.72193.40193.70193.70-0.31%5,313
Sep 9, 2026195.36195.39194.08194.30194.30-0.73%10,858
Sep 8, 2026195.99196.38195.50195.72195.72-0.08%9,643
Sep 7, 2026196.64196.74195.82195.87195.87-0.22%4,707
Sep 4, 2026197.17197.41196.22196.30196.30-0.42%4,830
Sep 3, 2026195.33197.12195.23197.12197.120.72%6,379
Sep 2, 2026195.12195.71194.46195.71195.710.26%6,648
Sep 1, 2026196.19196.22194.64195.20195.20-0.09%26,291
Aug 31, 2026196.51196.51195.38195.38195.38-1.26%6,200
Aug 28, 2026196.37197.86196.26197.86197.860.94%7,372
Aug 27, 2026195.48196.18195.43196.02196.020.68%5,727
Aug 26, 2026194.55194.98194.30194.69194.690.18%14,028
Aug 25, 2026194.78195.07194.11194.34194.340.14%11,350
Aug 24, 2026194.02194.45193.78194.06194.06-0.29%5,489
Aug 21, 2026193.61194.63193.61194.63194.630.08%10,871
Aug 20, 2026195.46195.46194.03194.47194.47-0.74%10,047
Aug 19, 2026196.26196.38195.58195.92195.92-0.37%8,938
Aug 18, 2026197.22197.30196.60196.65196.65-0.92%6,228
Aug 17, 2026199.00199.00198.24198.48198.48-0.17%12,914
Aug 14, 2026199.96200.00198.80198.82198.82-0.41%4,902
Aug 13, 2026199.22200.44199.09199.64199.640.57%10,554
Aug 12, 2026198.51198.97198.39198.51198.510.01%7,654
Aug 11, 2026198.69199.16198.49198.50198.50-0.10%9,320
Aug 10, 2026198.73198.93198.45198.69198.690.13%7,960
Aug 7, 2026197.94198.52197.65198.43198.430.32%6,892
Aug 6, 2026197.94198.32197.57197.80197.80-0.16%7,150
Aug 5, 2026198.84199.35198.02198.11198.110.30%25,226
Aug 4, 2026195.55197.52195.28197.52197.521.48%11,723
Aug 3, 2026193.04194.70192.79194.63194.631.95%9,280
Jul 31, 2026191.66192.61190.57190.91190.910.75%16,635
Jul 30, 2026189.79190.37189.37189.49189.49-1.08%7,379
Jul 29, 2026193.27193.50191.21191.55191.55-0.79%7,344
Jul 28, 2026192.43193.34192.00193.08193.080.45%20,456
Jul 27, 2026193.79194.55192.22192.22192.22-0.55%12,017
Jul 24, 2026192.32193.27192.32193.27193.270.60%9,194
Jul 23, 2026193.47193.91191.80192.12192.12-1.27%10,065
Jul 22, 2026193.82194.59193.69194.59194.590.18%30,793
Jul 21, 2026193.67194.25193.39194.25194.250.20%8,395
Jul 20, 2026192.82194.42192.80193.87193.870.42%10,477
Jul 17, 2026192.91193.61192.22193.06193.06-1.21%17,334
Jul 16, 2026195.15195.48194.54195.43195.430.03%6,878