Xtrackers MSCI USA Information Technology UCITS ETF 1D

XUTC
🏛️ germany →
116.78
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 70.02 70.52 70.02 70.52 0.0M
2021-12-29 70.42 70.42 69.77 69.85 0.0M
2021-12-28 70.50 70.88 70.50 70.88 0.0M
2021-12-27 69.28 69.46 69.28 69.46 0.0M
2021-12-23 68.70 69.28 68.70 69.28 0.0M
2021-12-22 68.14 68.40 68.14 68.33 0.0M
2021-12-21 67.27 67.54 67.27 67.54 0.0M
2021-12-20 66.37 66.37 66.25 66.27 0.0M
2021-12-17 67.07 67.66 66.71 67.53 0.0M
2021-12-16 69.85 69.85 67.42 67.42 0.0M
2021-12-15 67.66 68.04 67.57 67.57 0.0M
2021-12-14 68.88 69.23 67.84 67.84 0.0M
2021-12-13 70.05 70.24 69.92 69.92 0.0M
2021-12-10 68.86 69.62 68.86 69.28 0.0M
2021-12-09 69.77 69.77 69.38 69.55 0.0M
2021-12-08 69.79 69.79 69.41 69.41 0.0M
2021-12-07 66.87 67.97 66.87 67.97 0.0M
2021-12-06 66.22 67.13 66.22 67.13 0.0M
2021-12-03 67.06 67.23 66.15 66.15 0.0M
2021-12-02 66.98 67.09 66.98 67.09 0.0M
2021-12-01 68.42 68.65 68.33 68.52 0.0M
2021-11-30 68.03 68.42 67.76 68.42 0.0M
2021-11-29 67.69 68.59 67.69 68.59 0.0M
2021-11-26 68.13 68.13 66.83 66.83 0.0M
2021-11-25 69.47 69.47 69.09 69.16 0.0M
2021-11-24 68.37 68.57 68.30 68.57 0.0M
2021-11-23 68.27 68.45 68.05 68.09 0.0M
2021-11-22 69.44 69.62 69.44 69.62 0.0M
2021-11-19 68.66 69.13 68.66 69.13 0.0M
2021-11-18 68.12 68.42 68.09 68.42 0.0M
2021-11-17 68.30 68.39 68.30 68.39 0.0M
2021-11-16 67.13 68.04 67.13 68.04 0.0M
2021-11-15 66.91 66.97 66.72 66.97 0.0M
2021-11-12 66.14 66.33 66.14 66.33 0.0M
2021-11-11 66.01 66.01 65.89 65.89 0.0M
2021-11-10 66.17 66.33 66.06 66.06 0.0M
2021-11-09 66.18 66.55 65.94 65.94 0.0M
2021-11-08 65.70 66.24 65.70 66.23 0.0M
2021-11-05 65.73 66.53 65.73 66.44 0.0M
2021-11-04 64.92 65.80 64.92 65.75 0.0M
2021-11-03 64.34 64.66 64.34 64.66 0.0M
2021-11-02 63.69 64.47 63.69 64.27 0.0M
2021-11-01 64.43 64.43 63.48 63.48 0.0M
2021-10-29 62.73 62.83 62.73 62.77 0.0M
2021-10-28 62.94 63.19 62.94 63.19 0.0M
2021-10-27 63.25 63.38 63.25 63.29 0.0M
2021-10-26 63.19 63.45 63.19 63.31 0.0M
2021-10-25 62.46 62.84 62.46 62.83 0.0M
2021-10-22 62.65 62.78 62.65 62.78 0.0M
2021-10-21 62.22 62.65 62.22 62.62 0.0M
2021-10-20 62.56 62.82 62.51 62.61 0.0M
2021-10-19 62.14 62.72 62.10 62.67 0.0M
2021-10-18 61.54 61.55 61.40 61.40 0.0M
2021-10-15 61.52 61.52 61.32 61.42 0.0M
2021-10-14 60.34 60.90 60.34 60.90 0.0M
2021-10-13 59.53 59.92 59.50 59.84 0.0M
2021-10-12 59.44 60.26 59.44 60.26 0.0M
2021-10-11 59.89 59.89 59.79 59.79 0.0M
2021-10-08 60.45 60.49 60.40 60.40 0.0M
2021-10-07 60.32 60.86 60.32 60.86 0.0M
2021-10-06 58.87 59.56 58.56 59.56 0.0M
2021-10-05 58.41 59.46 58.41 59.46 0.0M
2021-10-04 59.30 59.30 59.26 59.26 0.0M
2021-10-01 58.77 59.28 58.77 59.28 0.0M
2021-09-30 59.79 59.79 59.35 59.35 0.0M
2021-09-29 59.31 59.35 59.31 59.35 0.0M
2021-09-28 60.74 60.74 59.20 59.20 0.0M
2021-09-27 61.84 61.84 61.34 61.34 0.0M
2021-09-24 61.20 61.20 60.92 61.09 0.0M
2021-09-23 60.69 61.13 60.69 61.13 0.0M
2021-09-22 59.89 60.33 59.81 60.33 0.0M
2021-09-21 59.82 59.82 59.82 59.82 0.0M
2021-09-20 60.35 60.35 59.77 60.05 0.0M
2021-09-17 61.45 61.45 60.75 60.75 0.0M
2021-09-16 61.01 61.24 61.01 61.24 0.0M
2021-09-15 60.54 60.83 60.54 60.83 0.0M
2021-09-14 60.67 60.79 60.54 60.79 0.0M
2021-09-13 60.96 61.08 60.39 60.48 0.0M
2021-09-10 61.19 61.31 61.19 61.31 0.0M
2021-09-09 61.17 61.29 61.17 61.23 0.0M
2021-09-08 61.66 61.81 61.32 61.32 0.0M
2021-09-07 61.59 61.64 61.59 61.63 0.0M
2021-09-06 61.70 61.95 61.70 61.95 0.0M
2021-09-03 61.23 61.49 61.23 61.49 0.0M
2021-09-02 61.40 61.59 61.22 61.22 0.0M
2021-09-01 61.74 61.76 61.63 61.63 0.0M
2021-08-31 62.11 62.11 62.11 62.11 0.0M
2021-08-30 61.36 62.03 61.36 62.03 0.0M
2021-08-27 61.08 61.33 61.08 61.33 0.0M
2021-08-26 61.13 61.22 61.13 61.22 0.0M
2021-08-25 61.41 61.55 61.41 61.55 0.0M
2021-08-24 61.44 61.69 61.36 61.41 0.0M
2021-08-23 60.88 61.04 60.74 61.04 0.0M
2021-08-20 59.85 60.65 59.84 60.63 0.0M
2021-08-19 59.19 59.56 58.95 59.45 0.0M
2021-08-18 60.30 60.30 60.07 60.09 0.0M
2021-08-17 60.23 60.28 59.95 59.95 0.0M
2021-08-16 60.04 60.19 60.04 60.04 0.0M
2021-08-13 60.12 60.25 59.99 60.00 0.0M
2021-08-12 59.66 59.84 59.63 59.84 0.0M
2021-08-11 59.97 60.06 59.81 60.06 0.0M
2021-08-10 60.19 60.50 59.90 59.90 0.0M
2021-08-09 60.14 60.36 60.14 60.30 0.0M
2021-08-06 60.01 60.18 60.01 60.18 0.0M
2021-08-05 59.73 59.96 59.71 59.96 0.0M
2021-08-04 59.32 59.46 59.32 59.46 0.0M
2021-08-03 59.10 59.12 59.07 59.07 0.0M
2021-08-02 59.41 59.49 59.41 59.45 0.0M
2021-07-30 58.43 59.19 58.43 59.19 0.0M
2021-07-29 58.98 59.03 58.98 59.02 0.0M
2021-07-28 59.00 59.59 58.79 59.14 0.0M
2021-07-27 59.74 60.01 59.74 60.01 0.0M
2021-07-26 59.98 60.02 59.66 59.66 0.0M
2021-07-23 59.63 60.07 59.60 60.02 0.0M
2021-07-22 58.88 59.12 58.88 59.12 0.0M
2021-07-21 58.46 58.77 58.46 58.74 0.0M
2021-07-20 57.71 58.23 57.71 58.23 0.0M
2021-07-19 57.99 58.22 57.23 57.23 0.0M
2021-07-16 58.46 58.78 58.42 58.42 0.0M
2021-07-15 58.92 59.18 58.92 59.00 0.0M
2021-07-14 58.89 59.08 58.89 59.08 0.0M
2021-07-13 58.32 59.23 58.32 58.90 0.0M
2021-07-12 58.47 58.60 58.30 58.30 0.0M
2021-07-09 57.75 58.32 57.75 58.32 0.0M
2021-07-08 58.56 58.56 57.54 58.09 0.0M
2021-07-07 58.32 58.65 58.32 58.65 0.0M
2021-07-06 57.55 58.48 57.55 58.26 0.0M
2021-07-05 57.69 57.79 57.69 57.77 0.0M
2021-07-02 57.08 57.79 57.08 57.79 0.0M
2021-07-01 57.21 57.37 57.10 57.10 0.0M
2021-06-30 57.04 57.13 56.97 57.08 0.0M
2021-06-29 56.47 56.99 56.47 56.99 0.0M
2021-06-28 55.85 56.43 55.85 56.43 0.0M
2021-06-25 55.80 55.87 55.77 55.77 0.0M
2021-06-24 55.69 55.99 55.69 55.99 0.0M
2021-06-23 55.75 55.75 55.51 55.51 0.0M
2021-06-22 55.21 55.41 55.05 55.33 0.0M
2021-06-21 54.74 55.09 54.74 54.91 0.0M
2021-06-18 55.29 55.29 54.89 55.00 0.0M
2021-06-17 53.69 55.14 53.69 55.14 0.0M
2021-06-16 53.60 53.82 53.60 53.61 0.0M
2021-06-15 53.90 54.06 53.60 53.60 0.0M
2021-06-14 53.59 53.70 53.59 53.63 0.0M
2021-06-11 52.82 53.38 52.82 53.38 0.0M
2021-06-10 52.57 52.57 52.31 52.35 0.0M
2021-06-09 52.33 52.49 52.33 52.42 0.0M
2021-06-08 52.30 52.45 52.30 52.31 0.0M
2021-06-07 52.21 52.29 51.96 51.96 0.0M
2021-06-04 51.51 52.22 51.51 52.22 0.0M
2021-06-03 51.83 51.85 51.31 51.72 0.0M
2021-06-02 51.45 51.82 51.43 51.82 0.0M
2021-06-01 51.60 51.84 51.60 51.77 0.0M
2021-05-31 51.63 51.79 51.40 51.40 0.0M
2021-05-28 51.76 51.96 51.76 51.96 0.0M
2021-05-27 51.66 51.82 51.55 51.70 0.0M
2021-05-26 51.58 51.79 51.58 51.73 0.0M
2021-05-25 51.74 51.81 51.49 51.49 0.0M
2021-05-21 51.03 51.06 51.03 51.06 0.0M
2021-05-20 50.05 50.99 50.05 50.99 0.0M
2021-05-19 49.49 49.49 49.14 49.14 0.0M
2021-05-18 50.70 50.76 50.60 50.60 0.0M
2021-05-17 50.90 50.90 50.03 50.03 0.0M
2021-05-14 50.19 50.85 50.19 50.85 0.0M
2021-05-13 49.67 50.01 49.32 50.01 0.0M
2021-05-12 50.53 50.53 49.57 49.57 0.0M
2021-05-11 50.43 50.54 49.62 50.53 0.0M
2021-05-10 52.01 52.01 51.25 51.25 0.0M
2021-05-07 52.05 52.42 51.95 52.42 0.0M
2021-05-06 51.88 52.01 51.27 51.69 0.0M
2021-05-05 51.91 52.37 51.91 52.37 0.0M
2021-05-04 52.76 52.88 51.38 51.48 0.0M
2021-05-03 53.21 53.30 53.06 53.08 0.0M
2021-04-30 53.15 53.35 53.04 53.04 0.0M
2021-04-29 54.01 54.06 53.21 53.21 0.0M
2021-04-28 54.36 54.36 53.73 53.73 0.0M
2021-04-27 54.86 54.97 54.86 54.89 0.0M
2021-04-26 54.22 54.58 54.22 54.56 0.0M
2021-04-23 53.90 53.90 53.70 53.74 0.0M
2021-04-22 54.29 54.80 54.24 54.80 0.0M
2021-04-21 53.68 54.10 53.68 54.06 0.0M
2021-04-20 54.20 54.30 54.02 54.30 0.0M
2021-04-19 55.10 55.10 54.07 54.07 0.0M
2021-04-16 55.10 55.25 54.84 54.84 0.0M
2021-04-15 54.29 55.07 54.29 55.07 0.0M
2021-04-14 54.93 54.99 54.91 54.96 0.0M
2021-04-13 54.73 54.85 54.52 54.85 0.0M
2021-04-12 54.87 54.87 54.57 54.57 0.0M
2021-04-09 54.13 54.28 54.13 54.25 0.0M
2021-04-08 54.01 54.01 53.96 54.00 0.0M
2021-04-07 53.30 53.48 53.27 53.33 0.0M
2021-04-06 53.64 53.64 53.43 53.59 0.0M
2021-04-01 52.37 52.62 52.37 52.62 0.0M
2021-03-31 51.08 51.57 51.08 51.57 0.0M
2021-03-30 51.26 51.34 51.09 51.14 0.0M
2021-03-29 51.22 51.63 51.21 51.32 0.0M
2021-03-26 50.73 51.00 50.64 51.00 0.0M
2021-03-25 50.50 50.64 50.27 50.27 0.0M
2021-03-24 51.03 51.39 50.75 50.75 0.0M
2021-03-23 50.78 51.07 50.78 51.07 0.0M
2021-03-22 50.43 50.45 50.40 50.45 0.0M
2021-03-19 50.15 50.47 50.15 50.19 0.0M
2021-03-18 51.42 51.42 50.76 50.76 0.0M
2021-03-17 51.66 51.81 50.94 51.50 0.0M
2021-03-16 51.64 51.64 51.58 51.63 0.0M
2021-03-15 50.58 51.00 50.58 50.80 0.0M
2021-03-12 50.74 50.74 50.20 50.63 0.0M
2021-03-11 50.37 51.02 50.37 50.98 0.0M
2021-03-10 50.20 50.43 50.15 50.15 0.0M
2021-03-09 48.98 50.46 48.98 50.46 0.0M
2021-03-08 49.14 49.75 48.83 49.53 0.0M
2021-03-05 48.46 49.25 48.29 49.25 0.0M
2021-03-04 49.26 49.47 48.82 48.82 0.0M
2021-03-03 51.04 51.40 49.76 49.76 0.0M
2021-03-02 51.78 51.83 51.78 51.83 0.0M
2021-03-01 50.79 51.53 50.79 51.53 0.0M
2021-02-26 48.92 49.70 48.92 49.67 0.0M
2021-02-25 51.23 51.23 50.11 50.29 0.0M
2021-02-24 50.32 50.32 50.32 50.32 0.0M
2021-02-23 51.00 51.00 49.99 50.10 0.0M
2021-02-22 51.84 51.84 51.00 51.24 0.0M
2021-02-19 52.22 52.39 52.11 52.18 0.0M
2021-02-18 52.50 52.50 51.89 51.89 0.0M
2021-02-17 53.12 53.34 52.40 52.61 0.0M
2021-02-16 53.43 53.57 53.36 53.40 0.0M
2021-02-15 53.26 53.43 53.26 53.42 0.0M
2021-02-12 52.77 53.12 52.77 52.97 0.0M
2021-02-11 52.33 52.83 52.33 52.52 0.0M
2021-02-10 52.45 52.75 52.11 52.26 0.0M
2021-02-09 52.53 52.64 52.43 52.44 0.0M
2021-02-08 52.46 52.79 52.43 52.66 0.0M
2021-02-05 52.68 52.70 52.16 52.26 0.0M
2021-02-04 51.65 52.47 51.65 52.47 0.0M
2021-02-03 51.85 51.93 51.56 51.56 0.0M
2021-02-02 50.98 51.47 50.98 51.47 0.0M
2021-02-01 49.47 50.78 49.47 50.72 0.0M
2021-01-29 50.31 50.31 49.20 49.20 0.0M
2021-01-28 49.79 51.05 49.72 51.02 0.0M
2021-01-27 51.28 51.53 50.33 50.82 0.0M
2021-01-26 50.96 51.25 50.96 51.03 0.0M
2021-01-25 51.11 51.58 50.79 51.04 0.0M
2021-01-22 50.59 50.76 50.51 50.69 0.0M
2021-01-21 50.67 50.76 50.60 50.76 0.0M
2021-01-20 49.55 50.64 49.55 50.64 0.0M
2021-01-19 49.31 49.41 49.13 49.41 0.0M
2021-01-18 48.91 49.10 48.91 49.09 0.0M
2021-01-15 49.16 49.54 49.16 49.19 0.0M
2021-01-14 49.64 49.90 49.45 49.45 0.0M
2021-01-13 49.25 49.83 49.25 49.59 0.0M
2021-01-12 49.50 49.66 49.07 49.16 0.0M
2021-01-11 49.52 49.86 49.40 49.56 0.0M
2021-01-08 49.27 49.64 49.22 49.33 0.0M
2021-01-07 48.02 49.00 47.97 48.96 0.0M
2021-01-06 47.31 48.53 47.31 48.36 0.0M
2021-01-05 48.24 48.30 48.20 48.29 0.0M
2021-01-04 49.44 49.44 47.82 48.17 0.0M