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
2023-12-29 76.28 76.28 76.28 76.28 0.0M
2023-12-28 75.93 76.48 75.93 76.48 0.0M
2023-12-27 76.80 76.80 76.41 76.41 0.0M
2023-12-22 76.04 76.52 76.04 76.26 0.0M
2023-12-21 76.25 76.63 75.79 75.89 0.0M
2023-12-20 76.97 77.18 76.78 77.07 0.0M
2023-12-19 76.82 77.14 76.69 76.69 0.0M
2023-12-18 76.82 76.89 76.82 76.89 0.0M
2023-12-15 75.97 77.33 75.97 77.06 0.0M
2023-12-14 76.85 77.17 76.26 76.26 0.0M
2023-12-13 76.61 76.82 76.61 76.71 0.0M
2023-12-12 76.13 76.16 75.96 76.16 0.0M
2023-12-11 75.49 75.75 75.49 75.75 0.0M
2023-12-08 74.71 74.71 74.71 74.71 0.0M
2023-12-07 74.14 74.80 74.14 74.80 0.0M
2023-12-06 74.81 74.98 74.81 74.92 0.0M
2023-12-05 73.37 74.43 73.37 74.43 0.0M
2023-12-04 74.17 74.17 74.12 74.12 0.0M
2023-12-01 74.03 74.08 74.03 74.08 0.0M
2023-11-30 73.65 74.49 73.65 73.83 0.0M
2023-11-29 73.50 74.13 73.45 73.88 0.0M
2023-11-28 73.21 73.50 73.21 73.38 0.0M
2023-11-27 73.21 73.67 73.21 73.67 0.0M
2023-11-24 73.95 73.95 73.95 73.95 0.0M
2023-11-23 73.93 73.96 73.93 73.96 0.0M
2023-11-22 73.52 74.51 73.52 74.12 0.0M
2023-11-21 74.11 74.11 74.11 74.11 0.0M
2023-11-20 73.23 73.99 73.19 73.99 0.0M
2023-11-17 73.61 73.78 73.34 73.34 0.0M
2023-11-16 73.23 73.86 73.23 73.86 0.0M
2023-11-15 73.28 73.78 73.28 73.56 0.0M
2023-11-14 73.12 73.29 73.12 73.29 0.0M
2023-11-13 73.24 73.24 72.85 72.85 0.0M
2023-11-10 71.47 73.52 71.47 73.52 0.0M
2023-11-09 71.47 71.93 71.47 71.93 0.0M
2023-11-08 71.29 71.29 71.28 71.28 0.0M
2023-11-07 70.16 71.47 70.16 71.09 0.0M
2023-11-06 69.65 69.83 69.65 69.83 0.0M
2023-11-03 68.91 69.46 68.91 69.46 0.0M
2023-11-02 69.07 69.40 69.07 69.40 0.0M
2023-11-01 67.32 67.32 67.32 67.32 0.0M
2023-10-31 66.75 67.31 66.52 67.31 0.0M
2023-10-30 66.64 67.06 66.64 66.96 0.0M
2023-10-27 66.51 66.62 66.02 66.02 0.0M
2023-10-26 66.78 66.90 66.74 66.90 0.0M
2023-10-25 67.81 68.64 67.59 67.59 0.0M
2023-10-24 67.70 68.21 67.70 68.21 0.0M
2023-10-23 67.73 67.73 66.94 67.16 0.0M
2023-10-20 68.63 68.63 68.05 68.05 0.0M
2023-10-19 69.24 69.74 69.24 69.62 0.0M
2023-10-18 69.92 69.92 69.87 69.87 0.0M
2023-10-17 70.79 70.79 70.02 70.02 0.0M
2023-10-16 70.30 70.76 70.20 70.76 0.0M
2023-10-13 71.13 71.45 71.13 71.32 0.0M
2023-10-12 70.86 71.80 70.86 71.80 0.0M
2023-10-11 70.18 70.39 70.18 70.30 0.0M
2023-10-10 70.22 70.59 70.08 70.20 0.0M
2023-10-09 69.54 69.59 69.54 69.59 0.0M
2023-10-06 68.59 69.81 68.59 69.81 0.0M
2023-10-05 68.65 68.76 68.60 68.76 0.0M
2023-10-04 67.84 68.25 67.69 68.25 0.0M
2023-10-03 69.35 69.56 68.10 68.10 0.0M
2023-10-02 68.35 69.18 68.35 69.18 0.0M
2023-09-29 67.80 68.24 67.80 68.00 0.0M
2023-09-28 67.60 67.89 67.60 67.70 0.0M
2023-09-27 67.34 67.63 67.34 67.63 0.0M
2023-09-26 67.77 67.89 66.97 66.97 0.0M
2023-09-25 67.72 67.93 67.43 67.89 0.0M
2023-09-22 67.33 67.67 67.33 67.42 0.0M
2023-09-21 68.06 68.11 67.93 67.93 0.0M
2023-09-20 69.20 69.45 68.20 68.20 0.0M
2023-09-19 69.22 69.38 69.22 69.38 0.0M
2023-09-18 69.09 69.46 68.90 69.46 0.0M
2023-09-15 70.60 70.60 70.51 70.52 0.0M
2023-09-14 69.58 69.94 69.58 69.94 0.0M
2023-09-13 69.44 69.67 69.44 69.67 0.0M
2023-09-12 70.50 70.56 70.50 70.56 0.0M
2023-09-11 70.55 71.13 70.10 70.10 0.0M
2023-09-08 70.46 70.46 70.42 70.42 0.0M
2023-09-07 71.10 71.10 70.30 70.30 0.0M
2023-09-06 72.09 72.45 72.05 72.09 0.0M
2023-09-05 71.55 71.77 71.55 71.77 0.0M
2023-09-04 71.76 71.99 71.76 71.99 0.0M
2023-09-01 71.16 71.18 71.16 71.18 0.0M
2023-08-31 70.18 71.49 70.18 71.49 0.0M
2023-08-30 69.96 70.05 69.83 69.83 0.0M
2023-08-29 68.89 69.85 68.89 69.85 0.0M
2023-08-28 68.34 68.34 68.34 68.34 0.0M
2023-08-25 67.80 68.35 67.80 68.35 0.0M
2023-08-24 70.45 70.53 67.82 67.82 0.0M
2023-08-23 67.85 67.85 67.85 67.85 0.0M
2023-08-22 67.49 68.02 67.49 68.02 0.0M
2023-08-21 66.17 66.97 66.17 66.97 0.0M
2023-08-18 66.20 66.37 66.12 66.37 0.0M
2023-08-17 66.85 66.85 66.85 66.85 0.0M
2023-08-16 67.30 67.34 67.30 67.34 0.0M
2023-08-15 68.07 68.07 67.50 67.50 0.0M
2023-08-14 66.47 67.71 66.47 67.64 0.0M
2023-08-11 66.80 66.80 66.80 66.80 0.0M
2023-08-10 67.05 67.05 67.05 67.05 0.0M
2023-08-09 68.07 68.27 68.07 68.27 0.0M
2023-08-08 67.91 68.36 67.65 67.65 0.0M
2023-08-07 68.62 68.62 68.46 68.46 0.0M
2023-08-04 70.13 70.13 70.13 70.13 0.0M
2023-08-03 69.87 69.87 69.54 69.54 0.0M
2023-08-02 70.98 71.17 70.98 71.08 0.0M
2023-08-01 71.31 71.67 71.31 71.67 0.0M
2023-07-31 70.93 71.10 70.93 71.10 0.0M
2023-07-28 70.58 71.09 70.58 70.91 0.0M
2023-07-27 70.14 71.53 70.14 71.53 0.0M
2023-07-26 70.37 70.37 70.05 70.05 0.0M
2023-07-25 69.72 71.02 69.72 70.88 0.0M
2023-07-24 69.20 69.20 69.20 69.20 0.0M
2023-07-21 69.66 69.66 69.66 69.66 0.0M
2023-07-20 70.19 70.32 69.91 69.91 0.0M
2023-07-19 70.58 70.64 70.58 70.64 0.0M
2023-07-18 69.49 70.17 69.49 70.17 0.0M
2023-07-17 68.53 68.82 68.53 68.79 0.0M
2023-07-14 68.98 69.24 68.98 69.24 0.0M
2023-07-13 68.76 68.87 68.76 68.87 0.0M
2023-07-12 68.39 69.03 68.39 68.66 0.0M
2023-07-11 68.22 68.53 68.22 68.27 0.0M
2023-07-10 68.00 68.26 68.00 68.20 0.0M
2023-07-07 69.03 69.22 68.98 68.98 0.0M
2023-07-06 69.23 69.38 68.79 68.79 0.0M
2023-07-05 69.64 69.86 69.47 69.86 0.0M
2023-07-04 69.60 69.82 69.57 69.82 0.0M
2023-07-03 70.19 70.19 69.82 69.82 0.0M
2023-06-30 68.99 69.48 68.99 69.48 0.0M
2023-06-29 68.46 68.75 68.46 68.75 0.0M
2023-06-28 67.93 68.90 67.93 68.90 0.0M
2023-06-27 67.08 67.30 67.08 67.30 0.0M
2023-06-26 67.77 67.83 67.48 67.48 0.0M
2023-06-23 67.97 68.41 67.97 68.31 0.0M
2023-06-22 67.04 67.76 67.04 67.76 0.0M
2023-06-21 68.76 68.84 68.59 68.59 0.0M
2023-06-20 68.84 68.96 68.65 68.65 0.0M
2023-06-19 68.99 69.10 68.99 69.10 0.0M
2023-06-16 69.36 69.90 69.36 69.90 0.0M
2023-06-15 69.26 69.55 68.91 68.91 0.0M
2023-06-14 68.90 69.07 68.73 68.73 0.0M
2023-06-13 69.03 69.03 69.03 69.03 0.0M
2023-06-12 67.34 67.97 67.34 67.97 0.0M
2023-06-09 66.70 66.70 66.70 66.70 0.0M
2023-06-08 66.10 66.44 66.10 66.44 0.0M
2023-06-07 67.52 67.52 67.05 67.05 0.0M
2023-06-06 67.50 67.64 67.50 67.64 0.0M
2023-06-05 67.72 68.02 67.72 68.02 0.0M
2023-06-02 67.13 67.52 67.13 67.52 0.0M
2023-06-01 66.81 67.36 66.69 67.36 0.0M
2023-05-31 67.40 67.40 67.05 67.05 0.0M
2023-05-30 67.30 67.61 67.30 67.61 0.0M
2023-05-29 67.28 67.28 67.14 67.22 0.0M
2023-05-26 64.87 65.23 64.87 65.23 0.0M
2023-05-25 64.00 64.00 63.64 63.64 0.0M
2023-05-24 62.74 62.74 62.42 62.42 0.0M
2023-05-23 63.70 63.88 63.70 63.88 0.0M
2023-05-22 63.44 63.55 63.42 63.42 0.0M
2023-05-19 63.91 63.91 63.66 63.66 0.0M
2023-05-18 62.14 62.46 62.14 62.46 0.0M
2023-05-17 61.38 61.62 61.38 61.62 0.0M
2023-05-16 61.01 61.71 61.01 61.71 0.0M
2023-05-15 60.74 60.97 60.74 60.95 0.0M
2023-05-12 60.71 60.71 60.71 60.71 0.0M
2023-05-11 60.59 61.00 60.39 60.39 0.0M
2023-05-10 59.87 60.47 59.82 60.46 0.0M
2023-05-09 60.10 60.25 60.10 60.25 0.0M
2023-05-08 59.81 59.91 59.56 59.56 0.0M
2023-05-05 58.95 59.90 58.88 59.74 0.0M
2023-05-04 58.61 58.62 58.47 58.47 0.0M
2023-05-03 59.23 59.30 58.52 58.52 0.0M
2023-05-02 60.15 60.15 59.35 59.35 0.0M
2023-04-28 59.08 59.51 58.98 59.51 0.0M
2023-04-27 58.19 59.06 58.03 59.06 0.0M
2023-04-26 57.93 58.20 57.79 57.87 0.0M
2023-04-25 58.01 58.33 58.01 58.15 0.0M
2023-04-24 58.54 58.81 58.54 58.81 0.0M
2023-04-21 59.10 59.19 58.87 58.87 0.0M
2023-04-20 59.16 59.37 59.16 59.37 0.0M
2023-04-19 59.41 59.61 59.36 59.46 0.0M
2023-04-18 59.48 59.84 59.48 59.84 0.0M
2023-04-17 59.09 59.58 59.09 59.58 0.0M
2023-04-14 58.73 58.96 58.73 58.96 0.0M
2023-04-13 58.19 58.21 58.19 58.21 0.0M
2023-04-12 58.72 59.19 58.65 58.65 0.0M
2023-04-11 59.50 59.56 58.85 58.85 0.0M
2023-04-06 58.99 59.25 58.99 58.99 0.0M
2023-04-05 59.52 59.70 58.69 58.69 0.0M
2023-04-04 60.17 60.17 60.17 60.17 0.0M
2023-04-03 60.75 60.75 60.18 60.18 0.0M
2023-03-31 59.50 59.59 59.27 59.59 0.0M
2023-03-30 59.07 59.45 59.07 59.21 0.0M
2023-03-29 58.22 58.22 58.22 58.22 0.0M
2023-03-28 58.29 58.29 57.89 57.89 0.0M
2023-03-27 59.14 59.22 58.36 58.36 0.0M
2023-03-24 58.62 58.62 58.61 58.61 0.0M
2023-03-23 57.73 58.81 57.73 58.81 0.0M
2023-03-22 58.56 58.56 57.48 57.48 0.0M
2023-03-21 58.44 58.51 58.33 58.51 0.0M
2023-03-20 58.21 58.45 58.10 58.22 0.0M
2023-03-17 58.65 58.81 58.35 58.35 0.0M
2023-03-16 57.26 57.38 57.26 57.38 0.0M
2023-03-15 56.69 57.42 56.29 57.42 0.0M
2023-03-14 55.63 56.73 55.63 56.73 0.0M
2023-03-13 56.03 56.03 55.71 55.71 0.0M
2023-03-10 56.56 57.10 55.33 55.33 0.0M
2023-03-09 57.75 58.43 57.75 58.43 0.0M
2023-03-08 57.50 57.87 57.50 57.87 0.0M
2023-03-07 57.57 57.92 57.44 57.44 0.0M
2023-03-06 57.57 57.89 57.46 57.62 0.0M
2023-03-03 56.10 57.19 56.10 57.19 0.0M
2023-03-02 55.13 55.92 55.13 55.92 0.0M
2023-03-01 56.30 56.30 56.30 56.30 0.0M
2023-02-28 56.38 56.38 56.18 56.29 0.0M
2023-02-27 56.41 56.77 56.41 56.77 0.0M
2023-02-24 56.92 56.92 56.18 56.18 0.0M
2023-02-23 56.40 57.02 56.40 57.02 0.0M
2023-02-22 55.96 56.39 55.94 56.23 0.0M
2023-02-21 56.89 56.89 56.89 56.89 0.0M
2023-02-20 57.01 57.14 56.91 56.91 0.0M
2023-02-17 57.73 57.82 57.32 57.32 0.0M
2023-02-16 58.86 59.00 57.90 58.59 0.0M
2023-02-15 58.13 58.61 58.13 58.43 0.0M
2023-02-14 57.83 58.18 57.73 58.11 0.0M
2023-02-13 57.33 57.80 57.33 57.80 0.0M
2023-02-10 57.29 57.34 57.12 57.33 0.0M
2023-02-09 57.87 58.13 57.87 58.13 0.0M
2023-02-08 58.39 58.39 58.00 58.00 0.0M
2023-02-07 57.29 58.66 57.29 58.66 0.0M
2023-02-06 57.36 57.36 57.14 57.34 0.0M
2023-02-03 56.89 58.16 56.89 58.16 0.0M
2023-02-02 55.80 55.80 55.80 55.80 0.0M
2023-02-01 54.54 54.74 54.54 54.64 0.0M
2023-01-31 54.00 54.67 53.94 54.67 0.0M
2023-01-30 54.76 54.76 54.06 54.06 0.0M
2023-01-27 54.09 54.56 54.09 54.56 0.0M
2023-01-26 53.87 53.87 53.87 53.87 0.0M
2023-01-25 53.57 53.76 53.40 53.40 0.0M
2023-01-24 53.89 54.14 53.84 54.03 0.0M
2023-01-23 52.59 54.24 52.59 54.06 0.0M
2023-01-20 51.77 51.96 51.71 51.96 0.0M
2023-01-19 52.23 52.30 51.72 51.72 0.0M
2023-01-18 53.17 53.17 53.01 53.05 0.0M
2023-01-17 52.30 52.97 52.28 52.97 0.0M
2023-01-16 52.45 52.56 52.43 52.49 0.0M
2023-01-13 52.20 52.56 52.19 52.56 0.0M
2023-01-12 52.31 52.49 52.31 52.49 0.0M
2023-01-11 51.34 51.77 51.34 51.77 0.0M
2023-01-10 51.22 51.38 51.22 51.30 0.0M
2023-01-09 51.08 51.34 51.07 51.29 0.0M
2023-01-06 50.45 50.45 50.45 50.45 0.0M
2023-01-05 50.68 51.04 50.15 50.15 0.0M
2023-01-04 51.03 51.03 50.91 50.91 0.0M
2023-01-03 51.61 51.61 50.98 50.98 0.0M
2023-01-02 50.81 51.99 50.81 51.99 0.0M