Skip to main content
logo
Xtrackers MSCI USA Swap UCITS ETF (ETR:XMUS)
Germany flag Germany · Delayed Price · Currency is EUR
203.85
+1.41 (0.70%)
At close: Sep 22, 2026

ETR:XMUS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 22, 2026203.64204.00203.47203.85203.850.70%4,965
Sep 21, 2026201.29202.45201.19202.44202.441.34%3,170
Sep 18, 2026200.51200.53199.69199.77199.770.03%1,712
Sep 17, 2026199.20200.05199.11199.71199.710.74%3,179
Sep 16, 2026197.81198.27197.55198.24198.240.46%2,130
Sep 15, 2026197.89198.30197.31197.33197.33-0.46%3,004
Sep 14, 2026197.74198.24197.55198.24198.24-0.15%2,315
Sep 11, 2026197.37198.55197.27198.55198.550.99%6,008
Sep 10, 2026197.60197.61196.37196.61196.61-0.30%3,952
Sep 9, 2026198.18198.25197.20197.20197.20-0.71%5,522
Sep 8, 2026198.94199.10198.47198.62198.62-0.10%3,421
Sep 7, 2026199.54199.64198.81198.81198.81-0.17%1,088
Sep 4, 2026200.03200.26199.15199.16199.16-0.46%2,285
Sep 3, 2026198.28200.07198.22200.07200.070.74%873
Sep 2, 2026198.01198.60197.41198.60198.600.26%865
Sep 1, 2026199.09199.11197.44198.08198.08-0.09%15,891
Aug 31, 2026199.41199.45198.25198.25198.25-1.29%2,560
Aug 28, 2026199.31200.85199.21200.85200.850.96%317
Aug 27, 2026198.51199.16198.37198.94198.940.66%1,207
Aug 26, 2026197.40198.03197.23197.63197.630.19%2,137
Aug 25, 2026197.67198.05197.10197.25197.250.14%4,298
Aug 24, 2026196.92197.33196.81196.98196.98-0.25%1,133
Aug 21, 2026196.49197.48196.49197.48197.480.08%351
Aug 20, 2026198.33198.43196.98197.32197.32-0.78%659
Aug 19, 2026199.14199.33198.33198.87198.87-0.35%1,839
Aug 18, 2026200.22200.22199.49199.56199.56-0.91%1,300
Aug 17, 2026201.92202.24201.27201.38201.38-0.18%640
Aug 14, 2026202.90202.90201.74201.74201.74-0.45%825
Aug 13, 2026202.19203.13202.10202.66202.660.56%659
Aug 12, 2026201.40201.77201.39201.53201.530.03%2,551
Aug 11, 2026201.67202.11201.47201.47201.47-0.09%2,073
Aug 10, 2026201.67201.75201.33201.65201.650.12%878
Aug 7, 2026200.95201.41200.66201.41201.410.33%1,369
Aug 6, 2026200.85201.11200.73200.75200.75-0.21%981
Aug 5, 2026201.80202.01201.00201.18201.180.36%3,612
Aug 4, 2026198.56200.50198.22200.45200.451.51%6,118
Aug 3, 2026195.93197.53195.67197.47197.471.91%2,850
Jul 31, 2026194.57195.14193.68193.77193.770.77%7,099
Jul 30, 2026192.65193.06192.29192.29192.29-1.08%459
Jul 29, 2026196.06196.34194.19194.39194.39-0.78%2,137
Jul 28, 2026195.35196.21195.04195.91195.910.43%4,780
Jul 27, 2026196.72197.09195.06195.06195.06-0.59%4,562
Jul 24, 2026195.23196.22195.23196.22196.220.66%1,283
Jul 23, 2026196.31196.80194.89194.94194.94-1.29%1,781
Jul 22, 2026196.75197.49196.58197.49197.490.16%2,438
Jul 21, 2026196.59197.25196.40197.17197.170.19%1,869
Jul 20, 2026195.71197.25195.71196.80196.800.45%3,572
Jul 17, 2026195.73196.45195.39195.93195.93-1.22%2,790
Jul 16, 2026198.06198.44197.36198.35198.35-5,329
Jul 15, 2026198.53198.74198.10198.34198.340.27%2,834