Xtrackers MSCI USA Communication Services UCITS ETF 1D

XUCM
🏛️ germany →
74.17
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
2024-12-30 68.59 68.62 67.91 67.91 0.0M
2024-12-27 69.27 69.35 68.13 68.30 0.0M
2024-12-23 68.84 68.84 68.27 68.50 0.0M
2024-12-20 67.90 68.68 67.12 68.68 0.0M
2024-12-19 68.41 68.83 68.11 68.83 0.0M
2024-12-18 69.65 69.92 69.56 69.81 0.0M
2024-12-17 69.78 70.25 69.77 70.08 0.0M
2024-12-16 69.42 70.12 69.36 70.12 0.0M
2024-12-13 70.09 70.13 69.34 69.62 0.0M
2024-12-12 70.57 70.57 70.18 70.48 0.0M
2024-12-11 68.91 70.34 68.91 70.17 0.0M
2024-12-10 67.46 68.62 67.46 68.42 0.0M
2024-12-09 68.30 68.30 67.15 67.18 0.0M
2024-12-06 67.29 68.17 67.06 68.17 0.0M
2024-12-05 67.73 67.92 67.62 67.62 0.0M
2024-12-04 67.72 67.96 67.55 67.55 0.0M
2024-12-03 67.09 67.41 66.83 67.41 0.0M
2024-12-02 66.29 67.02 66.11 67.02 0.0M
2024-11-29 65.65 66.03 65.65 66.03 0.0M
2024-11-28 65.93 65.93 65.63 65.72 0.0M
2024-11-27 65.94 65.94 65.36 65.52 0.0M
2024-11-26 65.69 66.19 65.55 66.19 0.0M
2024-11-25 65.94 65.94 65.69 65.72 0.0M
2024-11-22 65.58 66.00 65.58 65.82 0.0M
2024-11-21 65.76 66.13 64.84 65.16 0.0M
2024-11-20 65.61 65.73 65.35 65.57 0.0M
2024-11-19 64.72 65.04 64.51 65.04 0.0M
2024-11-18 64.43 64.91 64.33 64.91 0.0M
2024-11-15 64.98 64.98 64.38 64.38 0.0M
2024-11-14 65.50 66.01 65.20 65.20 0.0M
2024-11-13 65.15 65.43 64.98 65.43 0.0M
2024-11-12 64.82 65.30 64.67 64.83 0.0M
2024-11-11 64.04 64.67 64.04 64.67 0.0M
2024-11-08 63.91 63.91 63.56 63.77 0.0M
2024-11-07 63.47 63.70 63.23 63.70 0.0M
2024-11-06 62.38 62.96 62.21 62.96 0.0M
2024-11-05 60.34 60.67 60.34 60.67 0.0M
2024-11-04 60.73 60.85 60.38 60.38 0.0M
2024-11-01 61.06 61.43 60.95 61.43 0.0M
2024-10-31 60.76 61.53 60.68 61.18 0.0M
2024-10-30 62.57 62.70 62.14 62.23 0.0M
2024-10-29 60.73 61.21 60.69 61.12 0.0M
2024-10-28 60.57 60.94 60.45 60.45 0.0M
2024-10-25 60.03 60.57 60.03 60.47 0.0M
2024-10-24 60.13 60.17 59.79 59.79 0.0M
2024-10-23 60.51 60.74 60.10 60.10 0.0M
2024-10-22 60.13 60.40 59.95 60.23 0.0M
2024-10-21 60.09 60.21 59.96 59.96 0.0M
2024-10-18 59.99 60.36 59.84 60.26 0.0M
2024-10-17 59.91 59.91 59.74 59.74 0.0M
2024-10-16 59.82 59.82 59.64 59.64 0.0M
2024-10-15 59.81 59.81 59.68 59.68 0.0M
2024-10-14 59.29 59.76 59.29 59.43 0.0M
2024-10-11 58.81 58.98 58.69 58.98 0.0M
2024-10-10 59.10 59.24 58.91 59.05 0.0M
2024-10-09 58.76 58.91 58.71 58.86 0.0M
2024-10-08 58.28 58.95 58.28 58.95 0.0M
2024-10-07 59.42 59.42 59.06 59.06 0.0M
2024-10-04 58.61 59.33 58.61 58.92 0.0M
2024-10-03 58.45 58.53 58.26 58.53 0.0M
2024-10-02 58.41 58.61 58.37 58.53 0.0M
2024-10-01 58.04 58.77 58.04 58.17 0.0M
2024-09-30 57.58 57.78 57.41 57.78 0.0M
2024-09-27 57.39 57.67 57.27 57.57 0.0M
2024-09-26 57.68 57.89 57.05 57.05 0.0M
2024-09-25 56.91 57.43 56.91 57.43 0.0M
2024-09-24 57.21 57.25 56.95 57.19 0.0M
2024-09-23 57.07 57.36 57.07 57.24 0.0M
2024-09-20 56.59 56.92 56.59 56.82 0.0M
2024-09-19 56.66 57.13 56.66 57.08 0.0M
2024-09-18 56.24 56.30 56.08 56.08 0.0M
2024-09-17 56.15 56.15 56.12 56.13 0.0M
2024-09-16 55.59 55.74 55.46 55.74 0.0M
2024-09-13 55.36 55.68 55.33 55.66 0.0M
2024-09-12 54.74 54.99 54.74 54.99 0.0M
2024-09-11 53.83 53.94 53.49 53.61 0.0M
2024-09-10 53.76 54.24 53.76 54.11 0.0M
2024-09-09 53.90 54.26 53.82 53.82 0.0M
2024-09-06 54.47 55.00 53.76 53.76 0.0M
2024-09-05 54.47 54.86 54.20 54.68 0.0M
2024-09-04 54.72 55.20 54.72 55.11 0.0M
2024-09-03 56.09 56.09 55.43 55.43 0.0M
2024-09-02 55.93 56.03 55.89 56.03 0.0M
2024-08-30 55.62 55.79 55.53 55.53 0.0M
2024-08-29 55.35 56.09 55.35 56.09 0.0M
2024-08-28 55.65 55.85 55.25 55.25 0.0M
2024-08-27 55.78 55.85 55.76 55.82 0.0M
2024-08-26 55.42 55.67 55.42 55.67 0.0M
2024-08-23 55.69 55.85 55.44 55.50 0.0M
2024-08-22 55.87 56.01 55.87 55.93 0.0M
2024-08-21 55.85 55.86 55.81 55.84 0.0M
2024-08-20 56.39 56.47 56.20 56.20 0.0M
2024-08-19 55.66 56.18 55.66 56.04 0.0M
2024-08-16 55.92 55.93 55.63 55.83 0.0M
2024-08-15 55.22 55.68 55.02 55.67 0.0M
2024-08-14 55.38 55.47 54.73 55.10 0.0M
2024-08-13 55.27 55.55 55.15 55.55 0.0M
2024-08-12 55.39 55.53 54.95 54.99 0.0M
2024-08-09 54.93 55.17 54.52 54.83 0.0M
2024-08-08 53.64 54.76 53.51 54.72 0.0M
2024-08-07 54.31 54.96 54.30 54.63 0.0M
2024-08-06 53.84 53.99 53.54 53.99 0.0M
2024-08-05 53.67 53.73 52.19 53.72 0.0M
2024-08-02 56.26 56.66 54.73 54.97 0.0M
2024-08-01 57.26 57.52 56.99 56.99 0.0M
2024-07-31 56.04 56.44 56.03 56.32 0.0M
2024-07-30 55.70 56.00 55.70 55.78 0.0M
2024-07-29 55.47 55.76 55.40 55.40 0.0M
2024-07-26 54.85 55.01 54.85 54.95 0.0M
2024-07-25 55.52 55.66 55.34 55.36 0.0M
2024-07-24 56.22 56.22 55.66 55.66 0.0M
2024-07-23 56.96 57.25 56.96 57.19 0.0M
2024-07-22 56.96 57.09 56.80 56.80 0.0M
2024-07-19 56.86 57.29 56.81 56.90 0.0M
2024-07-18 57.00 57.26 56.81 56.81 0.0M
2024-07-17 57.50 57.50 56.97 56.99 0.0M
2024-07-16 58.20 58.20 58.09 58.09 0.0M
2024-07-15 57.87 58.33 57.79 58.25 0.0M
2024-07-12 58.30 58.30 57.81 58.07 0.0M
2024-07-11 59.52 59.52 58.37 58.37 0.0M
2024-07-10 59.44 59.50 59.34 59.42 0.0M
2024-07-09 59.42 59.63 59.42 59.63 0.0M
2024-07-08 59.74 59.80 59.26 59.33 0.0M
2024-07-05 58.62 59.50 58.58 59.50 0.0M
2024-07-04 58.68 58.86 58.54 58.62 0.0M
2024-07-03 58.88 58.89 58.58 58.67 0.0M
2024-07-02 58.41 58.61 58.41 58.61 0.0M
2024-07-01 58.78 58.78 58.33 58.38 0.0M
2024-06-28 59.83 59.83 59.32 59.35 0.0M
2024-06-27 59.26 59.36 59.05 59.27 0.0M
2024-06-26 59.14 59.20 59.02 59.16 0.0M
2024-06-25 58.30 58.79 58.26 58.79 0.0M
2024-06-24 58.40 58.40 58.21 58.27 0.0M
2024-06-21 57.80 58.19 57.80 58.11 0.0M
2024-06-20 57.57 57.74 57.57 57.73 0.0M
2024-06-19 57.46 57.54 57.38 57.42 0.0M
2024-06-18 57.63 57.69 57.49 57.49 0.0M
2024-06-17 57.59 57.59 57.29 57.32 0.0M
2024-06-14 57.08 57.56 56.97 57.53 0.0M
2024-06-13 57.06 57.06 56.75 57.04 0.0M
2024-06-12 57.53 57.56 56.97 56.97 0.0M
2024-06-11 57.19 57.33 57.17 57.21 0.0M
2024-06-10 56.98 57.09 56.97 56.97 0.0M
2024-06-07 56.86 57.30 56.74 57.30 0.0M
2024-06-06 56.69 56.90 56.64 56.90 0.0M
2024-06-05 56.09 56.60 56.09 56.58 0.0M
2024-06-04 55.56 55.94 55.56 55.70 0.0M
2024-06-03 56.15 56.15 55.86 55.86 0.0M
2024-05-31 55.41 55.41 55.09 55.09 0.0M
2024-05-30 55.80 55.83 55.45 55.45 0.0M
2024-05-29 55.78 56.08 55.75 56.08 0.0M
2024-05-28 55.78 55.78 55.45 55.77 0.0M
2024-05-27 55.83 55.86 55.56 55.86 0.0M
2024-05-24 55.42 56.00 55.42 55.80 0.0M
2024-05-23 56.19 56.19 55.85 55.85 0.0M
2024-05-22 55.95 56.16 55.95 55.99 0.0M
2024-05-21 55.98 56.02 55.87 55.89 0.0M
2024-05-20 55.68 55.91 55.68 55.91 0.0M
2024-05-17 55.44 55.59 55.44 55.53 0.0M
2024-05-16 55.37 55.48 55.34 55.47 0.0M
2024-05-15 55.27 55.34 54.95 54.95 0.0M
2024-05-14 55.23 55.23 55.02 55.16 0.0M
2024-05-13 55.11 55.11 54.78 54.78 0.0M
2024-05-10 55.39 55.39 55.06 55.10 0.0M
2024-05-09 55.32 55.61 55.21 55.28 0.0M
2024-05-08 55.37 55.67 55.22 55.57 0.0M
2024-05-07 55.40 55.40 54.96 55.27 0.0M
2024-05-06 54.59 54.86 54.59 54.86 0.0M
2024-05-03 54.15 54.29 54.07 54.24 0.0M
2024-05-02 53.96 54.09 53.89 53.89 0.0M
2024-04-30 53.93 53.93 53.82 53.82 0.0M
2024-04-29 54.61 54.61 54.05 54.05 0.0M
2024-04-26 54.77 54.92 54.42 54.64 0.0M
2024-04-25 52.31 52.56 52.16 52.28 0.0M
2024-04-24 54.83 54.83 54.15 54.17 0.0M
2024-04-23 53.95 54.50 53.95 54.47 0.0M
2024-04-22 53.84 54.05 53.57 53.57 0.0M
2024-04-19 54.05 54.09 53.66 53.66 0.0M
2024-04-18 54.44 54.99 54.41 54.86 0.0M
2024-04-17 54.53 54.83 54.42 54.42 0.0M
2024-04-16 54.63 54.63 54.53 54.63 0.0M
2024-04-15 55.71 55.91 55.51 55.51 0.0M
2024-04-12 56.01 56.02 55.65 55.73 0.0M
2024-04-11 55.14 55.37 54.99 55.37 0.0M
2024-04-10 54.88 54.94 54.88 54.93 0.0M
2024-04-09 54.81 54.93 54.56 54.56 0.0M
2024-04-08 54.86 54.92 54.86 54.92 0.0M
2024-04-05 54.21 54.89 54.14 54.89 0.0M
2024-04-04 55.17 55.17 54.99 55.16 0.0M
2024-04-03 55.01 55.08 54.95 54.96 0.0M
2024-04-02 55.50 55.50 54.62 54.62 0.0M
2024-03-28 54.38 54.45 54.29 54.29 0.0M
2024-03-27 54.30 54.44 54.07 54.07 0.0M
2024-03-26 54.22 54.45 54.14 54.44 0.0M
2024-03-25 54.22 54.22 53.88 54.05 0.0M
2024-03-22 53.94 54.16 53.77 54.13 0.0M
2024-03-21 53.78 53.98 53.75 53.78 0.0M
2024-03-20 53.12 53.32 53.12 53.29 0.0M
2024-03-19 53.11 53.11 52.95 52.97 0.0M
2024-03-18 52.24 53.26 52.24 53.26 0.0M
2024-03-15 52.43 52.50 51.80 51.80 0.0M
2024-03-14 52.18 52.35 52.18 52.22 0.0M
2024-03-13 51.92 52.14 51.79 52.14 0.0M
2024-03-12 51.77 52.05 51.68 51.82 0.0M
2024-03-11 51.35 51.73 51.17 51.73 0.0M
2024-03-08 51.44 51.84 51.30 51.72 0.0M
2024-03-07 50.58 51.16 50.58 51.16 0.0M
2024-03-06 51.22 51.26 50.77 50.89 0.0M
2024-03-05 51.35 51.35 51.09 51.09 0.0M
2024-03-04 52.22 52.25 51.46 51.46 0.0M
2024-03-01 52.41 52.41 52.08 52.22 0.0M
2024-02-29 51.48 51.80 51.44 51.80 0.0M
2024-02-28 51.77 51.78 51.59 51.59 0.0M
2024-02-27 51.27 51.51 51.27 51.49 0.0M
2024-02-26 52.12 52.12 51.58 51.58 0.0M
2024-02-23 52.45 52.49 52.29 52.29 0.0M
2024-02-22 52.21 52.38 51.97 52.38 0.0M
2024-02-21 51.74 51.86 51.34 51.72 0.0M
2024-02-20 52.24 52.24 51.79 51.95 0.0M
2024-02-19 52.26 52.71 52.26 52.33 0.0M
2024-02-16 53.16 53.21 52.44 52.49 0.0M
2024-02-15 53.01 53.01 52.44 52.91 0.0M
2024-02-14 52.53 52.73 52.53 52.66 0.0M
2024-02-13 52.67 52.67 52.36 52.49 0.0M
2024-02-12 52.56 53.23 52.56 53.23 0.0M
2024-02-09 52.39 52.60 52.32 52.49 0.0M
2024-02-08 52.44 52.56 52.38 52.56 0.0M
2024-02-07 51.91 52.32 51.87 52.24 0.0M
2024-02-06 52.41 52.45 52.29 52.29 0.0M
2024-02-05 52.43 52.69 52.33 52.33 0.0M
2024-02-02 51.96 52.41 51.83 52.41 0.0M
2024-02-01 50.54 50.75 50.39 50.39 0.0M
2024-01-31 50.71 50.71 50.23 50.46 0.0M
2024-01-30 52.06 52.10 51.79 51.79 0.0M
2024-01-29 51.61 51.70 51.51 51.70 0.0M
2024-01-26 51.02 51.47 50.97 51.47 0.0M
2024-01-25 50.23 51.23 50.12 51.23 0.0M
2024-01-24 50.25 50.49 50.08 50.28 0.0M
2024-01-23 49.02 49.56 49.02 49.56 0.0M
2024-01-22 49.00 49.40 49.00 49.25 0.0M
2024-01-19 48.46 48.80 48.46 48.63 0.0M
2024-01-18 47.67 48.29 47.67 48.29 0.0M
2024-01-17 47.69 47.89 47.69 47.75 0.0M
2024-01-16 47.73 48.09 47.71 48.07 0.0M
2024-01-15 47.99 47.99 47.83 47.83 0.0M
2024-01-12 47.50 47.96 47.50 47.96 0.0M
2024-01-11 47.88 47.96 47.41 47.41 0.0M
2024-01-10 47.52 47.61 47.48 47.59 0.0M
2024-01-09 47.30 47.55 47.16 47.51 0.0M
2024-01-08 46.75 46.97 46.74 46.97 0.0M
2024-01-05 46.53 46.83 46.48 46.68 0.0M
2024-01-04 46.95 46.95 46.64 46.79 0.0M
2024-01-03 46.74 47.01 46.74 46.95 0.0M
2024-01-02 46.97 46.97 46.60 46.60 0.0M