UK markets close in 4 hours 32 minutes

Xtrackers MSCI USA UCITS ETF 2C - EUR Hedged (XD9E.MI)

Milan - Milan Delayed price. Currency in EUR
Add to watchlist
107.80+0.41 (+0.38%)
As of 04:00PM CEST. Market open.
Time period:
04 Jun 2023 - 04 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 Jun 2024107.73107.91107.66107.80107.807,429
31 May 2024106.63107.16106.38106.15106.1554,917
30 May 2024107.55107.55107.55107.55107.55-
29 May 2024107.62107.62107.62107.55107.55937
28 May 2024108.39108.39108.39108.39108.39-
27 May 2024108.39108.39108.39108.39108.39-
24 May 2024108.39108.39108.39108.39108.39-
23 May 2024108.59108.59108.41108.39108.3992
22 May 2024108.15108.15108.15108.15108.15-
21 May 2024108.15108.15108.15108.15108.15-
20 May 2024108.15108.15108.15108.15108.15-
17 May 2024108.06108.19108.06108.15108.1598
16 May 2024108.00108.00108.00108.00108.00-
15 May 2024107.14107.73107.14108.00108.00102
14 May 2024106.56106.56106.56106.56106.56-
13 May 2024106.68106.68106.68106.56106.5647
10 May 2024106.65106.65106.65106.49106.49390
09 May 2024106.07106.07106.07106.07106.07-
08 May 2024106.07106.07106.07106.07106.07-
07 May 2024105.86105.86105.86106.07106.0747
06 May 2024104.38104.38104.38104.38104.38-
03 May 2024104.61104.61104.61104.38104.381,082
02 May 2024103.10103.10103.10102.85102.854
30 Apr 2024103.31103.31103.31103.31103.31-
29 Apr 2024103.31103.31103.31103.31103.31-
26 Apr 2024103.31103.31103.31103.31103.31-
25 Apr 2024103.31103.31103.31103.31103.31-
24 Apr 2024103.77103.93103.77103.31103.31353
23 Apr 2024101.56101.56101.56101.56101.56-
22 Apr 2024101.72101.92101.66101.56101.561,893
19 Apr 2024103.04103.04103.04103.04103.04-
18 Apr 2024102.70102.80102.70103.04103.04110
17 Apr 2024102.99102.99102.99102.85102.8549
16 Apr 2024103.30103.30103.30103.26103.2677
15 Apr 2024105.59105.59105.59104.85104.8521
12 Apr 2024105.41105.41105.41105.25105.2595
11 Apr 2024105.72105.72105.72105.35105.3510
10 Apr 2024105.92105.92105.92105.92105.92-
09 Apr 2024105.64105.70105.64105.92105.9294
08 Apr 2024107.27107.27107.27107.27107.27-
05 Apr 2024107.27107.27107.27107.27107.27-
04 Apr 2024107.01107.01107.01107.27107.2747
03 Apr 2024106.16106.16106.16106.16106.16-
02 Apr 2024107.00107.16106.16106.16106.16139
28 Mar 2024107.33107.37107.33107.44107.4486
27 Mar 2024107.01107.01107.01107.01107.01-
26 Mar 2024107.00107.00107.00107.01107.0193
25 Mar 2024107.06107.06107.06107.06107.06-
22 Mar 2024107.40107.40107.40107.06107.06118
21 Mar 2024105.57105.57105.57105.57105.57-
20 Mar 2024105.57105.57105.57105.57105.57-
19 Mar 2024105.57105.57105.57105.57105.57-
18 Mar 2024105.70105.70105.70105.57105.573
15 Mar 2024105.62105.62104.94104.58104.58124
14 Mar 2024105.85105.85105.26105.41105.41403
13 Mar 2024105.52105.52105.52105.52105.52-
12 Mar 2024104.83105.70104.83105.52105.52141
11 Mar 2024104.62104.62104.62104.61104.6114
08 Mar 2024105.12105.12105.12105.12105.12-
07 Mar 2024105.12105.12105.12105.12105.12-
06 Mar 2024105.12105.12105.12105.12105.12-
05 Mar 2024105.12105.12105.12105.12105.12-
04 Mar 2024105.09105.09105.09105.12105.1230
01 Mar 2024104.14104.14104.14104.75104.752
29 Feb 2024103.40104.22103.40104.03104.03603
28 Feb 2024103.83103.83103.83103.90103.9048
27 Feb 2024103.83103.83103.79103.74103.74231
26 Feb 2024104.16104.16104.16104.05104.05182
23 Feb 2024103.66103.66103.66103.66103.66-
22 Feb 2024103.21103.66103.18103.66103.66116
21 Feb 2024101.81101.81101.81101.81101.81-
20 Feb 2024102.00102.00101.81101.81101.816
19 Feb 2024102.54102.54102.54102.54102.54-
16 Feb 2024102.54102.54102.54102.54102.54-
15 Feb 2024102.66102.66102.66102.54102.5479
14 Feb 2024101.91101.91101.91101.88101.88800
13 Feb 2024101.40101.40101.40101.70101.70290
12 Feb 2024102.96102.96102.96103.25103.2525
09 Feb 2024102.47102.47102.47102.59102.5938
08 Feb 2024102.07102.13102.07102.13102.13134
07 Feb 2024101.38102.16101.30102.02102.022,110
06 Feb 2024101.25101.25101.21101.21101.21100
05 Feb 2024101.13101.13101.13101.13101.13-
02 Feb 2024101.15101.15101.15101.13101.1350
01 Feb 202499.4599.5499.4599.4599.451,158
31 Jan 2024100.34100.34100.34100.00100.0099
30 Jan 2024100.66100.66100.66100.86100.86101
29 Jan 2024100.22100.22100.12100.16100.16423
26 Jan 2024100.27100.27100.27100.27100.27-
25 Jan 2024100.27100.27100.27100.27100.27-
24 Jan 2024100.06100.06100.06100.27100.2750
23 Jan 202499.4499.4899.3099.2699.26200
22 Jan 202499.4999.4999.3699.4799.47200
19 Jan 202498.1598.3597.8498.2898.28862
18 Jan 202496.9596.9596.9596.9596.95-
17 Jan 202496.7796.8796.7796.9596.95156
16 Jan 202497.3797.3797.3797.6897.6883
15 Jan 202497.7097.7097.7097.8197.813
12 Jan 202497.5697.5697.5697.8897.88123
11 Jan 202497.3597.3597.3597.1197.1151
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...