Market data

Select a section

Xtrackers (IE) Public Limited Company Msci Usa Com Services ETF 1D

(XUCN)
Sector: n/a
5,000.75p
226.00p 4.73
Last updated: 16:37:41

Historic Prices - up to 10 years

Date Open High Low Close Volume
10/04/2025 4,740.50p 5,161.00p 4,740.50p 5,000.75p 0
09/04/2025 4,740.50p 4,774.75p 4,714.50p 4,774.75p 2,175
08/04/2025 4,904.00p 4,940.50p 4,904.00p 4,940.50p 19
07/04/2025 4,828.00p 4,828.00p 4,785.00p 4,785.00p 7,702
04/04/2025 4,970.00p 4,970.00p 4,862.25p 4,862.25p 15
03/04/2025 5,005.00p 5,008.50p 5,005.00p 5,008.50p 296
02/04/2025 5,144.00p 5,258.50p 5,172.00p 5,232.50p 0
01/04/2025 5,144.00p 5,244.50p 5,141.50p 5,235.50p 0
31/03/2025 5,144.00p 5,144.00p 5,141.50p 5,141.50p 320
28/03/2025 5,229.00p 5,381.50p 5,205.50p 5,208.50p 0
27/03/2025 5,229.00p 5,445.50p 5,365.00p 5,381.50p 0
26/03/2025 5,229.00p 5,508.00p 5,439.00p 5,445.50p 0
25/03/2025 5,229.00p 5,484.00p 5,395.50p 5,447.50p 0
24/03/2025 5,229.00p 5,414.00p 5,299.50p 5,395.50p 0
21/03/2025 5,229.00p 5,309.00p 5,207.00p 5,299.50p 0
20/03/2025 5,229.00p 5,331.00p 5,233.50p 5,273.00p 0
19/03/2025 5,229.00p 5,263.00p 5,178.50p 5,251.00p 0
18/03/2025 5,229.00p 5,293.50p 5,136.50p 5,178.50p 0
17/03/2025 5,229.00p 5,306.50p 5,240.00p 5,268.50p 0
14/03/2025 5,229.00p 5,255.00p 5,229.00p 5,255.00p 314
13/03/2025 5,264.00p 5,299.50p 5,193.00p 5,197.00p 0
12/03/2025 5,264.00p 5,294.00p 5,259.50p 5,259.50p 611
11/03/2025 5,304.00p 5,304.00p 5,238.50p 5,238.50p 659
10/03/2025 5,415.00p 5,456.00p 5,290.50p 5,314.50p 0
07/03/2025 5,415.00p 5,415.00p 5,377.00p 5,377.00p 3,851
06/03/2025 5,542.00p 5,546.00p 5,542.00p 5,546.00p 300
05/03/2025 5,605.00p 5,579.00p 5,482.00p 5,497.00p 0
04/03/2025 5,605.00p 5,605.00p 5,531.50p 5,531.50p 47
28/02/2025 6,043.00p 5,721.00p 5,618.50p 5,679.00p 0
27/02/2025 6,043.00p 6,043.00p 5,659.50p 5,721.00p 0
26/02/2025 6,043.00p 5,768.00p 5,678.00p 5,738.00p 0
25/02/2025 6,043.00p 6,043.00p 5,675.50p 5,678.00p 0
24/02/2025 6,043.00p 5,879.50p 5,796.00p 5,830.00p 0
21/02/2025 6,043.00p 5,936.50p 5,877.50p 5,879.50p 0
20/02/2025 6,043.00p 5,958.50p 5,880.50p 5,902.00p 0
19/02/2025 6,043.00p 5,975.50p 5,923.50p 5,958.50p 0
18/02/2025 6,043.00p 6,043.00p 5,975.50p 5,975.50p 1,661
17/02/2025 6,041.00p 6,069.00p 6,025.00p 6,053.00p 0
14/02/2025 6,041.00p 6,038.00p 5,984.50p 6,025.00p 0
13/02/2025 6,041.00p 6,019.50p 5,976.50p 5,995.50p 0
12/02/2025 6,041.00p 6,052.50p 6,000.00p 6,015.50p 0
11/02/2025 6,041.00p 6,041.00p 6,027.50p 6,027.50p 132
10/02/2025 6,096.00p 6,096.00p 6,086.00p 6,086.00p 30
07/02/2025 6,084.00p 6,086.50p 6,013.00p 6,033.50p 0
06/02/2025 6,084.00p 6,069.00p 5,953.50p 5,953.50p 0
05/02/2025 6,084.00p 6,133.50p 5,933.00p 5,953.50p 0
04/02/2025 6,084.00p 6,149.50p 6,065.00p 6,118.50p 0
03/02/2025 6,084.00p 6,118.50p 6,084.00p 6,118.50p 200
31/01/2025 5,793.00p 6,158.00p 6,036.50p 6,130.50p 0
30/01/2025 5,793.00p 6,113.50p 5,988.00p 6,036.50p 0
29/01/2025 5,793.00p 6,060.00p 5,977.00p 6,019.50p 0
28/01/2025 5,793.00p 5,989.50p 5,920.00p 5,977.00p 0
27/01/2025 5,793.00p 5,930.50p 5,782.00p 5,930.50p 1,208
24/01/2025 5,847.00p 5,968.50p 5,906.00p 5,924.50p 0
23/01/2025 5,847.00p 5,961.50p 5,901.00p 5,951.00p 0
22/01/2025 5,847.00p 5,967.00p 5,840.00p 5,961.50p 0
21/01/2025 5,847.00p 5,901.00p 5,812.00p 5,840.00p 0
20/01/2025 5,847.00p 5,847.00p 5,812.00p 5,812.00p 559
17/01/2025 5,868.00p 5,868.00p 5,863.50p 5,863.50p 1
16/01/2025 5,782.00p 5,842.00p 5,782.50p 5,797.00p 0
15/01/2025 5,782.00p 5,811.00p 5,687.00p 5,797.00p 0
14/01/2025 5,782.00p 5,784.50p 5,695.00p 5,713.00p 0
13/01/2025 5,782.00p 5,777.50p 5,711.00p 5,722.50p 0
10/01/2025 5,782.00p 5,782.00p 5,768.00p 5,768.00p 280
09/01/2025 5,653.00p 5,807.00p 5,758.00p 5,795.50p 0
08/01/2025 5,653.00p 5,796.00p 5,735.50p 5,758.00p 0
07/01/2025 5,653.00p 5,810.50p 5,730.00p 5,774.00p 0
06/01/2025 5,653.00p 5,788.50p 5,700.50p 5,781.00p 0
03/01/2025 5,653.00p 5,778.00p 5,707.00p 5,728.00p 0
02/01/2025 5,653.00p 5,769.00p 5,648.50p 5,734.00p 0
01/01/2025 5,653.00p 5,675.50p 5,637.00p 5,668.50p 0
31/12/2024 5,653.00p 5,675.50p 5,637.00p 5,668.50p 0
30/12/2024 5,653.00p 5,689.00p 5,597.00p 5,648.50p 0
27/12/2024 5,653.00p 5,761.00p 5,642.00p 5,660.00p 0
26/12/2024 5,653.00p 5,734.50p 5,695.00p 5,726.50p 0
25/12/2024 5,653.00p 5,734.50p 5,695.00p 5,726.50p 0
24/12/2024 5,653.00p 5,734.50p 5,695.00p 5,726.50p 0
23/12/2024 5,653.00p 5,724.00p 5,642.50p 5,680.00p 0
20/12/2024 5,653.00p 5,696.00p 5,565.50p 5,680.00p 0
19/12/2024 5,653.00p 5,696.00p 5,648.00p 5,696.00p 2,000
18/12/2024 5,768.00p 5,768.00p 5,754.50p 5,754.50p 1,000
17/12/2024 5,790.00p 5,829.00p 5,750.50p 5,786.00p 0
16/12/2024 5,790.00p 5,824.00p 5,759.00p 5,811.00p 0
13/12/2024 5,790.00p 5,790.00p 5,777.00p 5,777.00p 9
12/12/2024 5,386.00p 5,838.00p 5,771.50p 5,822.50p 0
11/12/2024 5,386.00p 5,793.00p 5,638.50p 5,771.50p 0
10/12/2024 5,386.00p 5,684.00p 5,556.50p 5,638.50p 0
09/12/2024 5,386.00p 5,657.00p 5,532.00p 5,556.50p 0
06/12/2024 5,386.00p 5,653.00p 5,560.50p 5,650.00p 0
05/12/2024 5,386.00p 5,628.50p 5,594.00p 5,603.00p 0
04/12/2024 5,386.00p 5,637.50p 5,585.00p 5,604.00p 0
03/12/2024 5,386.00p 5,599.50p 5,543.00p 5,597.50p 0
02/12/2024 5,386.00p 5,572.00p 5,466.50p 5,551.50p 0

Market data

Select a section