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
2022-12-30 50.91 50.91 50.58 50.58 0.0M
2022-12-29 50.10 51.01 50.10 51.01 0.0M
2022-12-28 50.73 50.85 50.43 50.72 0.0M
2022-12-27 51.33 51.62 51.33 51.33 0.0M
2022-12-23 51.27 51.44 51.07 51.07 0.0M
2022-12-22 52.49 52.70 50.54 50.93 0.0M
2022-12-21 51.92 52.29 51.89 52.29 0.0M
2022-12-20 51.37 51.53 51.28 51.46 0.0M
2022-12-19 52.36 52.36 52.36 52.36 0.0M
2022-12-16 52.81 52.81 52.45 52.45 0.0M
2022-12-15 54.78 54.78 53.43 53.43 0.0M
2022-12-14 55.58 55.75 54.82 54.82 0.0M
2022-12-13 55.27 57.13 55.27 55.33 0.0M
2022-12-12 54.25 55.10 54.25 55.10 0.0M
2022-12-09 54.49 54.95 54.36 54.36 0.0M
2022-12-08 53.69 54.01 53.69 54.01 0.0M
2022-12-07 54.38 54.38 53.56 53.56 0.0M
2022-12-06 55.28 55.59 54.75 54.75 0.0M
2022-12-05 55.82 55.91 55.61 55.75 0.0M
2022-12-02 56.35 56.35 56.35 56.35 0.0M
2022-12-01 56.67 57.04 56.67 57.04 0.0M
2022-11-30 54.68 54.68 54.68 54.68 0.0M
2022-11-29 55.40 55.47 54.62 54.62 0.0M
2022-11-28 55.71 55.71 55.12 55.12 0.0M
2022-11-25 56.53 56.53 56.53 56.53 0.0M
2022-11-24 56.35 56.77 56.35 56.71 0.0M
2022-11-23 56.17 56.57 56.17 56.46 0.0M
2022-11-22 55.69 56.22 55.69 56.22 0.0M
2022-11-21 56.07 56.33 55.85 55.85 0.0M
2022-11-18 55.62 55.95 55.62 55.95 0.0M
2022-11-17 55.88 56.01 55.29 55.56 0.0M
2022-11-16 56.42 56.42 55.64 55.64 0.0M
2022-11-15 56.31 57.08 56.12 57.08 0.0M
2022-11-14 56.32 56.44 56.28 56.44 0.0M
2022-11-11 56.45 56.45 56.08 56.08 0.0M
2022-11-10 52.86 54.51 52.86 54.51 0.0M
2022-11-09 53.86 53.96 53.04 53.04 0.0M
2022-11-08 53.61 54.35 53.22 53.69 0.0M
2022-11-07 53.04 53.32 53.00 53.11 0.0M
2022-11-04 53.79 53.79 52.45 53.13 0.0M
2022-11-03 55.07 55.07 53.86 53.86 0.0M
2022-11-02 56.65 56.69 56.54 56.54 0.0M
2022-11-01 57.12 57.38 57.12 57.38 0.0M
2022-10-31 57.08 57.29 57.08 57.18 0.0M
2022-10-28 53.93 57.25 53.93 57.25 0.0M
2022-10-27 55.07 55.07 55.07 55.07 0.0M
2022-10-26 55.54 55.54 55.54 55.54 0.0M
2022-10-25 56.11 56.43 56.11 56.43 0.0M
2022-10-24 55.38 55.38 55.38 55.38 0.0M
2022-10-21 54.25 54.25 54.25 54.25 0.0M
2022-10-20 54.02 54.02 54.02 54.02 0.0M
2022-10-19 54.54 54.54 54.15 54.15 0.0M
2022-10-18 54.69 55.17 53.73 53.73 0.0M
2022-10-17 52.97 54.23 52.97 54.23 0.0M
2022-10-14 54.43 54.43 53.36 53.36 0.0M
2022-10-13 52.86 53.10 51.62 52.96 0.0M
2022-10-12 53.31 53.52 53.15 53.15 0.0M
2022-10-11 53.81 53.81 52.83 52.83 0.0M
2022-10-10 54.38 54.38 53.56 53.56 0.0M
2022-10-07 56.50 56.50 56.50 56.50 0.0M
2022-10-06 56.59 56.59 56.59 56.59 0.0M
2022-10-05 55.65 55.79 55.65 55.79 0.0M
2022-10-04 55.33 55.33 55.33 55.33 0.0M
2022-10-03 53.23 53.23 53.23 53.23 0.0M
2022-09-30 54.76 54.76 54.76 54.76 0.0M
2022-09-29 56.13 56.13 56.13 56.13 0.0M
2022-09-28 56.37 56.42 55.82 56.42 0.0M
2022-09-27 56.87 57.17 56.32 56.32 0.0M
2022-09-26 56.11 57.19 56.11 57.19 0.0M
2022-09-23 56.13 56.33 55.86 55.93 0.0M
2022-09-22 56.62 56.78 55.97 55.97 0.0M
2022-09-21 56.98 57.80 56.98 57.80 0.0M
2022-09-20 57.07 57.07 56.95 56.95 0.0M
2022-09-19 56.28 56.87 56.18 56.87 0.0M
2022-09-16 56.62 56.73 56.01 56.01 0.0M
2022-09-15 58.51 58.51 57.14 57.28 0.0M
2022-09-14 58.09 58.56 58.09 58.12 0.0M
2022-09-13 60.66 60.97 59.52 59.59 0.0M
2022-09-12 59.93 60.40 59.59 60.40 0.0M
2022-09-09 58.87 59.49 58.87 59.49 0.0M
2022-09-08 59.19 59.19 58.74 59.05 0.0M
2022-09-07 58.38 58.38 58.38 58.38 0.0M
2022-09-06 58.85 58.85 58.77 58.77 0.0M
2022-09-05 58.93 58.93 58.92 58.92 0.0M
2022-09-02 59.04 59.11 59.04 59.11 0.0M
2022-09-01 58.77 58.77 58.77 58.77 0.0M
2022-08-31 60.34 60.34 60.34 60.34 0.0M
2022-08-30 60.97 60.97 60.97 60.97 0.0M
2022-08-29 61.23 61.23 61.23 61.23 0.0M
2022-08-26 64.17 64.17 64.17 64.17 0.0M
2022-08-25 63.64 63.72 63.60 63.72 0.0M
2022-08-24 63.21 63.21 63.21 63.21 0.0M
2022-08-23 63.30 63.30 63.30 63.30 0.0M
2022-08-22 64.66 64.66 64.42 64.42 0.0M
2022-08-19 65.40 65.40 64.77 65.05 0.0M
2022-08-18 64.64 65.75 64.64 65.75 0.0M
2022-08-17 65.28 65.34 64.88 64.88 0.0M
2022-08-16 65.43 65.52 65.12 65.52 0.0M
2022-08-15 64.52 65.66 64.52 65.66 0.0M
2022-08-12 63.09 64.52 63.09 64.13 0.0M
2022-08-11 63.60 63.65 63.32 63.32 0.0M
2022-08-10 61.77 62.96 61.77 62.73 0.0M
2022-08-09 63.04 63.06 62.94 62.94 0.0M
2022-08-08 63.70 64.07 63.61 63.61 0.0M
2022-08-05 63.41 63.41 63.41 63.41 0.0M
2022-08-04 63.48 63.58 63.48 63.58 0.0M
2022-08-03 61.94 62.55 61.94 62.55 0.0M
2022-08-02 61.32 61.48 61.32 61.48 0.0M
2022-08-01 61.97 61.97 61.43 61.50 0.0M
2022-07-29 61.69 61.69 61.36 61.55 0.0M
2022-07-28 59.93 60.69 59.74 60.69 0.0M
2022-07-27 58.94 59.84 58.85 59.84 0.0M
2022-07-26 58.48 59.19 58.45 58.45 0.0M
2022-07-25 59.20 59.40 58.26 58.26 0.0M
2022-07-22 59.70 59.70 59.70 59.70 0.0M
2022-07-21 59.20 59.28 59.20 59.28 0.0M
2022-07-20 58.37 59.26 58.37 59.26 0.0M
2022-07-19 56.94 56.94 56.41 56.83 0.0M
2022-07-18 58.14 58.38 58.07 58.16 0.0M
2022-07-15 57.18 57.18 57.12 57.12 0.0M
2022-07-14 56.47 56.47 56.43 56.43 0.0M
2022-07-13 56.84 56.93 55.45 56.23 0.0M
2022-07-12 57.13 57.65 57.13 57.65 0.0M
2022-07-11 57.14 57.78 57.14 57.41 0.0M
2022-07-08 57.31 57.67 57.31 57.67 0.0M
2022-07-07 56.29 56.58 56.29 56.49 0.0M
2022-07-06 55.16 56.44 55.16 56.44 0.0M
2022-07-05 53.95 55.25 53.95 55.25 0.0M
2022-07-04 53.48 53.49 53.46 53.49 0.0M
2022-07-01 52.63 52.63 52.63 52.63 0.0M
2022-06-30 53.63 53.63 52.98 52.98 0.0M
2022-06-29 53.97 53.97 53.89 53.89 0.0M
2022-06-28 55.42 55.52 55.29 55.43 0.0M
2022-06-27 55.65 55.65 55.31 55.31 0.0M
2022-06-24 54.25 55.18 54.25 55.11 0.0M
2022-06-23 52.79 53.81 52.79 53.81 0.0M
2022-06-22 52.65 52.65 52.20 52.27 0.0M
2022-06-21 52.70 52.83 52.64 52.64 0.0M
2022-06-20 52.16 52.51 52.16 52.51 0.0M
2022-06-17 51.46 52.02 51.46 51.96 0.0M
2022-06-16 53.83 53.83 51.18 51.18 0.0M
2022-06-15 53.04 53.81 53.04 53.81 0.0M
2022-06-14 53.53 53.53 52.75 53.29 0.0M
2022-06-13 53.63 53.63 53.63 53.63 0.0M
2022-06-10 56.63 56.63 55.11 55.11 0.0M
2022-06-09 57.22 57.56 57.22 57.45 0.0M
2022-06-08 58.04 58.04 58.04 58.04 0.0M
2022-06-07 57.13 58.17 57.13 57.95 0.0M
2022-06-06 57.64 58.11 57.64 58.11 0.0M
2022-06-03 58.61 58.62 58.61 58.62 0.0M
2022-06-02 57.66 58.44 57.66 58.44 0.0M
2022-06-01 57.43 57.72 57.43 57.58 0.0M
2022-05-31 57.95 58.07 57.81 57.94 0.0M
2022-05-30 58.48 58.74 58.41 58.41 0.0M
2022-05-27 55.67 56.76 55.67 56.76 0.0M
2022-05-26 54.39 54.73 54.39 54.73 0.0M
2022-05-25 54.24 54.50 54.24 54.50 0.0M
2022-05-24 54.11 54.11 54.08 54.08 0.0M
2022-05-23 55.02 55.04 54.45 54.45 0.0M
2022-05-20 54.94 55.35 54.91 54.91 0.0M
2022-05-19 55.01 55.01 54.46 54.47 0.0M
2022-05-18 57.72 57.72 55.24 55.24 0.0M
2022-05-17 56.87 56.87 56.83 56.83 0.0M
2022-05-16 57.04 57.22 56.92 57.22 0.0M
2022-05-13 56.10 57.30 56.10 57.30 0.0M
2022-05-12 55.26 56.05 54.68 54.68 0.0M
2022-05-11 57.47 58.05 57.36 57.36 0.0M
2022-05-10 56.87 57.22 56.87 57.11 0.0M
2022-05-09 58.48 58.48 56.90 56.90 0.0M
2022-05-06 59.52 59.52 59.52 59.52 0.0M
2022-05-05 62.22 62.22 61.78 61.78 0.0M
2022-05-04 60.74 60.74 60.54 60.54 0.0M
2022-05-03 60.81 60.87 60.21 60.86 0.0M
2022-05-02 59.86 59.86 59.55 59.55 0.0M
2022-04-29 61.75 61.75 60.77 60.77 0.0M
2022-04-28 60.76 61.03 60.76 61.01 0.0M
2022-04-27 58.63 60.20 58.63 60.20 0.0M
2022-04-26 60.65 60.80 60.56 60.56 0.0M
2022-04-25 58.94 59.69 58.94 59.69 0.0M
2022-04-22 60.62 61.03 60.19 60.19 0.0M
2022-04-21 62.17 62.51 61.94 62.15 0.0M
2022-04-20 62.05 62.58 62.05 62.17 0.0M
2022-04-19 61.41 61.41 60.97 60.97 0.0M
2022-04-14 62.18 62.18 62.18 62.18 0.0M
2022-04-13 61.96 62.03 61.60 61.90 0.0M
2022-04-12 61.19 62.65 61.19 62.65 0.0M
2022-04-11 62.36 62.55 62.27 62.27 0.0M
2022-04-08 63.97 64.40 63.97 64.20 0.0M
2022-04-07 63.25 64.06 63.25 64.06 0.0M
2022-04-06 65.29 65.29 63.52 63.52 0.0M
2022-04-05 66.70 66.70 65.23 65.49 0.0M
2022-04-04 64.79 66.19 64.79 66.19 0.0M
2022-04-01 64.86 64.86 64.86 64.86 0.0M
2022-03-31 65.19 65.19 65.16 65.16 0.0M
2022-03-30 66.31 66.31 65.44 65.44 0.0M
2022-03-29 65.76 66.12 65.61 66.12 0.0M
2022-03-28 64.64 65.62 64.64 65.62 0.0M
2022-03-25 64.67 64.67 64.67 64.67 0.0M
2022-03-24 63.62 64.91 63.62 64.91 0.0M
2022-03-23 63.95 64.05 63.93 63.93 0.0M
2022-03-22 63.18 64.10 63.18 64.10 0.0M
2022-03-21 62.76 62.88 62.67 62.67 0.0M
2022-03-18 60.82 61.19 60.82 61.12 0.0M
2022-03-17 61.20 61.20 60.34 61.08 0.0M
2022-03-16 60.04 60.88 60.04 60.54 0.0M
2022-03-15 57.01 59.46 57.01 59.46 0.0M
2022-03-14 59.22 59.22 58.42 58.42 0.0M
2022-03-11 59.85 60.43 59.58 59.58 0.0M
2022-03-10 60.19 60.19 59.05 59.05 0.0M
2022-03-09 58.75 60.70 58.75 60.70 0.0M
2022-03-08 58.29 59.65 58.29 59.12 0.0M
2022-03-07 60.30 61.16 59.34 59.34 0.0M
2022-03-04 61.35 61.35 61.35 61.35 0.0M
2022-03-03 62.22 62.55 61.65 61.65 0.0M
2022-03-02 60.71 62.50 60.71 62.50 0.0M
2022-03-01 61.76 61.98 61.38 61.38 0.0M
2022-02-28 60.39 61.49 60.39 61.03 0.0M
2022-02-25 60.20 61.61 60.20 61.61 0.0M
2022-02-24 56.43 58.01 56.31 58.01 0.0M
2022-02-23 60.08 60.55 58.98 58.98 0.0M
2022-02-22 58.85 60.16 58.69 60.16 0.0M
2022-02-21 60.58 60.58 58.80 58.80 0.0M
2022-02-18 61.18 61.18 60.45 60.45 0.0M
2022-02-17 62.62 62.62 61.35 61.35 0.0M
2022-02-16 62.92 63.18 62.39 62.55 0.0M
2022-02-15 61.58 62.72 61.58 62.69 0.0M
2022-02-14 61.51 61.68 60.86 61.68 0.0M
2022-02-11 62.83 62.83 62.45 62.45 0.0M
2022-02-10 64.43 64.43 64.40 64.40 0.0M
2022-02-09 63.41 64.37 63.41 64.37 0.0M
2022-02-08 62.22 63.23 62.18 62.81 0.0M
2022-02-07 62.78 63.01 62.19 62.19 0.0M
2022-02-04 62.58 62.58 61.65 62.08 0.0M
2022-02-03 64.36 64.36 62.87 62.87 0.0M
2022-02-02 65.42 65.42 64.31 64.55 0.0M
2022-02-01 64.51 64.84 64.19 64.19 0.0M
2022-01-31 63.52 64.26 63.18 64.26 0.0M
2022-01-28 61.23 63.16 61.13 63.16 0.0M
2022-01-27 59.79 62.38 59.79 61.18 0.0M
2022-01-26 60.01 61.96 59.95 59.95 0.0M
2022-01-25 59.95 60.50 59.95 60.39 0.0M
2022-01-24 61.54 61.54 58.99 60.95 0.0M
2022-01-21 61.84 62.25 60.73 60.73 0.0M
2022-01-20 63.42 64.33 62.57 62.57 0.0M
2022-01-19 63.46 64.50 63.46 63.58 0.0M
2022-01-18 64.64 64.64 64.18 64.30 0.0M
2022-01-17 64.98 65.45 64.98 65.45 0.0M
2022-01-14 64.48 65.10 64.00 64.96 0.0M
2022-01-13 66.05 66.62 65.93 65.93 0.0M
2022-01-12 66.71 67.11 66.71 67.11 0.0M
2022-01-11 65.84 66.49 65.55 66.45 0.0M
2022-01-10 66.08 66.08 64.70 65.05 0.0M
2022-01-07 66.66 66.98 66.17 66.17 0.0M
2022-01-06 66.78 67.05 66.78 67.05 0.0M
2022-01-05 69.01 69.14 67.19 67.19 0.0M
2022-01-04 70.25 70.25 68.83 68.83 0.0M
2022-01-03 69.67 69.93 69.48 69.93 0.0M