Xtrackers MSCI USA Health Care UCITS ETF 1D

XUHC
🏛️ germany →
50.20
Last Update: 2025-10-03
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 49.95 50.07 49.83 49.95 0.0M
2023-12-28 49.59 49.87 49.36 49.86 0.0M
2023-12-27 49.62 49.62 49.32 49.38 0.0M
2023-12-22 49.33 49.66 49.33 49.64 0.0M
2023-12-21 49.24 49.40 48.98 49.40 0.0M
2023-12-20 49.72 49.90 49.54 49.62 0.0M
2023-12-19 49.56 49.61 49.45 49.56 0.0M
2023-12-18 49.54 49.70 49.54 49.64 0.0M
2023-12-15 49.66 49.89 49.40 49.46 0.0M
2023-12-14 50.30 50.31 49.63 49.63 0.0M
2023-12-13 49.90 50.07 49.63 50.07 0.0M
2023-12-12 49.61 49.70 49.50 49.70 0.0M
2023-12-11 49.42 49.72 49.42 49.60 0.0M
2023-12-08 49.20 49.41 49.18 49.22 0.0M
2023-12-07 49.26 49.37 49.09 49.19 0.0M
2023-12-06 49.37 49.37 49.18 49.27 0.0M
2023-12-05 49.10 49.18 48.87 49.18 0.0M
2023-12-04 48.70 49.19 48.70 49.12 0.0M
2023-12-01 48.52 48.81 48.43 48.76 0.0M
2023-11-30 47.73 48.31 47.69 48.31 0.0M
2023-11-29 47.60 47.74 47.55 47.69 0.0M
2023-11-28 47.88 47.88 47.65 47.69 0.0M
2023-11-27 48.23 48.23 48.01 48.01 0.0M
2023-11-24 48.18 48.23 48.18 48.22 0.0M
2023-11-23 48.09 48.20 48.02 48.20 0.0M
2023-11-22 47.87 48.36 47.87 48.19 0.0M
2023-11-21 47.35 47.78 47.35 47.78 0.0M
2023-11-20 47.34 47.39 47.08 47.34 0.0M
2023-11-17 47.82 47.86 47.37 47.37 0.0M
2023-11-16 47.57 47.62 47.45 47.45 0.0M
2023-11-15 47.37 47.67 47.37 47.40 0.0M
2023-11-14 47.75 47.82 47.52 47.67 0.0M
2023-11-13 47.37 47.58 47.37 47.58 0.0M
2023-11-10 47.46 47.48 47.01 47.07 0.0M
2023-11-09 48.19 48.40 47.56 47.56 0.0M
2023-11-08 48.39 48.58 48.02 48.02 0.0M
2023-11-07 48.13 48.43 48.13 48.43 0.0M
2023-11-06 47.91 48.10 47.75 48.10 0.0M
2023-11-03 47.96 48.11 47.84 48.07 0.0M
2023-11-02 47.55 47.82 47.16 47.82 0.0M
2023-11-01 47.40 47.60 47.40 47.60 0.0M
2023-10-31 46.93 47.17 46.93 47.17 0.0M
2023-10-30 47.01 47.08 46.67 46.81 0.0M
2023-10-27 47.87 47.94 47.04 47.04 0.0M
2023-10-26 48.17 48.24 48.05 48.14 0.0M
2023-10-25 48.48 48.67 48.33 48.41 0.0M
2023-10-24 48.05 48.66 48.05 48.66 0.0M
2023-10-23 48.80 48.80 48.47 48.47 0.0M
2023-10-20 48.82 48.90 48.67 48.86 0.0M
2023-10-19 49.61 49.61 48.84 49.00 0.0M
2023-10-18 49.79 49.96 49.79 49.89 0.0M
2023-10-17 50.14 50.14 49.89 50.00 0.0M
2023-10-16 49.80 50.26 49.80 50.26 0.0M
2023-10-13 49.48 50.00 49.41 49.78 0.0M
2023-10-12 49.55 49.83 49.55 49.77 0.0M
2023-10-11 49.87 49.94 49.40 49.47 0.0M
2023-10-10 49.85 49.85 49.53 49.85 0.0M
2023-10-09 49.39 49.75 49.39 49.57 0.0M
2023-10-06 49.24 49.39 49.18 49.34 0.0M
2023-10-05 48.99 49.19 48.94 48.94 0.0M
2023-10-04 49.07 49.11 48.80 48.80 0.0M
2023-10-03 49.52 49.60 48.95 48.98 0.0M
2023-10-02 49.20 49.32 49.04 49.25 0.0M
2023-09-29 49.43 49.49 49.31 49.34 0.0M
2023-09-28 49.63 49.63 49.49 49.51 0.0M
2023-09-27 49.64 49.82 49.42 49.42 0.0M
2023-09-26 49.69 49.70 49.47 49.47 0.0M
2023-09-25 49.38 49.58 49.21 49.58 0.0M
2023-09-22 49.34 49.47 49.29 49.47 0.0M
2023-09-21 49.81 49.81 49.42 49.42 0.0M
2023-09-20 49.71 49.71 49.54 49.67 0.0M
2023-09-19 49.60 49.66 49.35 49.36 0.0M
2023-09-18 49.85 49.85 49.65 49.65 0.0M
2023-09-15 50.24 50.29 49.88 49.97 0.0M
2023-09-14 49.74 50.14 49.74 50.14 0.0M
2023-09-13 49.72 49.84 49.68 49.84 0.0M
2023-09-12 49.76 49.87 49.54 49.69 0.0M
2023-09-11 49.58 49.70 49.47 49.70 0.0M
2023-09-08 49.59 49.67 49.50 49.63 0.0M
2023-09-07 49.37 49.72 49.37 49.72 0.0M
2023-09-06 49.57 49.57 49.10 49.31 0.0M
2023-09-05 49.78 50.12 49.78 49.93 0.0M
2023-09-04 49.84 49.84 49.67 49.67 0.0M
2023-09-01 49.42 49.84 49.42 49.71 0.0M
2023-08-31 49.68 49.97 49.68 49.77 0.0M
2023-08-30 49.85 49.85 49.62 49.64 0.0M
2023-08-29 49.58 49.69 49.56 49.57 0.0M
2023-08-28 49.55 49.87 49.55 49.62 0.0M
2023-08-25 49.31 49.61 49.31 49.61 0.0M
2023-08-24 49.36 49.61 49.24 49.35 0.0M
2023-08-23 49.38 49.69 49.30 49.30 0.0M
2023-08-22 49.34 49.73 49.34 49.65 0.0M
2023-08-21 49.62 49.62 49.40 49.45 0.0M
2023-08-18 49.57 49.64 49.45 49.58 0.0M
2023-08-17 50.03 50.03 49.68 49.84 0.0M
2023-08-16 50.14 50.16 50.09 50.11 0.0M
2023-08-15 50.24 50.24 49.99 50.21 0.0M
2023-08-14 50.12 50.45 50.12 50.28 0.0M
2023-08-11 49.56 49.90 49.52 49.84 0.0M
2023-08-10 49.63 49.93 49.56 49.86 0.0M
2023-08-09 49.72 49.76 49.62 49.71 0.0M
2023-08-08 49.11 49.79 49.11 49.52 0.0M
2023-08-07 48.68 49.01 48.68 49.01 0.0M
2023-08-04 48.85 49.00 48.75 48.76 0.0M
2023-08-03 49.32 49.40 49.03 49.03 0.0M
2023-08-02 48.94 49.49 48.86 49.49 0.0M
2023-08-01 49.34 49.36 49.10 49.10 0.0M
2023-07-31 49.43 49.71 49.05 49.05 0.0M
2023-07-28 49.67 49.80 49.29 49.47 0.0M
2023-07-27 49.44 50.00 49.28 49.84 0.0M
2023-07-26 49.64 49.64 49.31 49.51 0.0M
2023-07-25 49.61 49.78 49.40 49.68 0.0M
2023-07-24 49.32 49.84 49.32 49.73 0.0M
2023-07-21 48.74 49.52 48.74 49.52 0.0M
2023-07-20 47.93 48.97 47.93 48.96 0.0M
2023-07-19 47.65 48.07 47.60 47.90 0.0M
2023-07-18 47.17 47.69 47.12 47.69 0.0M
2023-07-17 47.38 47.45 47.09 47.24 0.0M
2023-07-14 46.75 47.30 46.75 47.30 0.0M
2023-07-13 47.16 47.20 46.93 46.93 0.0M
2023-07-12 47.72 47.79 47.38 47.45 0.0M
2023-07-11 47.76 47.93 47.64 47.78 0.0M
2023-07-10 47.57 47.96 47.51 47.82 0.0M
2023-07-07 48.41 48.45 47.73 47.76 0.0M
2023-07-06 48.85 48.85 48.47 48.48 0.0M
2023-07-05 48.79 48.98 48.76 48.98 0.0M
2023-07-04 48.80 48.93 48.65 48.83 0.0M
2023-07-03 49.20 49.20 48.72 48.72 0.0M
2023-06-30 48.86 49.04 48.86 49.01 0.0M
2023-06-29 48.41 48.71 48.27 48.71 0.0M
2023-06-28 48.36 48.40 48.21 48.35 0.0M
2023-06-27 48.67 48.67 48.07 48.18 0.0M
2023-06-26 49.00 49.00 48.51 48.54 0.0M
2023-06-23 48.87 49.29 48.87 49.07 0.0M
2023-06-22 48.43 48.73 48.27 48.73 0.0M
2023-06-21 48.60 48.77 48.46 48.70 0.0M
2023-06-20 48.52 48.66 48.47 48.66 0.0M
2023-06-19 48.70 48.70 48.51 48.51 0.0M
2023-06-16 48.58 48.97 48.58 48.84 0.0M
2023-06-15 48.53 48.57 48.38 48.51 0.0M
2023-06-14 48.94 48.96 48.41 48.49 0.0M
2023-06-13 48.83 48.99 48.62 48.97 0.0M
2023-06-12 48.92 48.92 48.61 48.81 0.0M
2023-06-09 48.52 48.91 48.52 48.86 0.0M
2023-06-08 48.70 48.70 48.31 48.52 0.0M
2023-06-07 48.95 48.96 48.55 48.67 0.0M
2023-06-06 49.18 49.44 48.92 48.92 0.0M
2023-06-05 49.15 49.42 49.12 49.21 0.0M
2023-06-02 48.23 48.86 48.23 48.84 0.0M
2023-06-01 48.12 48.36 47.90 48.24 0.0M
2023-05-31 47.61 47.93 47.55 47.89 0.0M
2023-05-30 48.15 48.18 47.59 47.59 0.0M
2023-05-29 48.05 48.07 47.96 48.07 0.0M
2023-05-26 48.00 48.23 47.85 48.09 0.0M
2023-05-25 48.39 48.43 47.85 47.85 0.0M
2023-05-24 48.44 48.56 48.23 48.38 0.0M
2023-05-23 49.04 49.13 48.82 48.90 0.0M
2023-05-22 48.91 49.21 48.86 49.16 0.0M
2023-05-19 48.82 49.27 48.80 48.89 0.0M
2023-05-18 48.71 48.86 48.60 48.73 0.0M
2023-05-17 48.53 48.79 48.25 48.25 0.0M
2023-05-16 48.72 48.79 48.60 48.61 0.0M
2023-05-15 49.12 49.17 48.79 48.79 0.0M
2023-05-12 48.91 49.13 48.91 48.97 0.0M
2023-05-11 49.13 49.13 48.69 48.71 0.0M
2023-05-10 48.75 48.80 48.61 48.65 0.0M
2023-05-09 48.82 48.91 48.78 48.90 0.0M
2023-05-08 48.79 48.88 48.55 48.72 0.0M
2023-05-05 48.41 48.93 48.41 48.78 0.0M
2023-05-04 48.62 48.67 48.38 48.42 0.0M
2023-05-03 48.96 49.07 48.71 48.84 0.0M
2023-05-02 49.16 49.46 48.71 48.71 0.0M
2023-04-28 48.33 48.61 48.30 48.61 0.0M
2023-04-27 48.09 48.28 47.91 47.91 0.0M
2023-04-26 48.85 48.85 47.96 48.07 0.0M
2023-04-25 49.26 49.49 49.10 49.35 0.0M
2023-04-24 49.12 49.30 49.11 49.28 0.0M
2023-04-21 49.00 49.40 49.00 49.18 0.0M
2023-04-20 49.24 49.24 48.93 48.97 0.0M
2023-04-19 49.15 49.31 49.09 49.20 0.0M
2023-04-18 49.54 49.72 49.06 49.11 0.0M
2023-04-17 49.39 49.58 49.29 49.50 0.0M
2023-04-14 49.41 49.57 49.09 49.26 0.0M
2023-04-13 49.23 49.25 48.94 49.23 0.0M
2023-04-12 49.37 49.55 49.16 49.33 0.0M
2023-04-11 49.60 49.60 49.31 49.55 0.0M
2023-04-06 49.19 49.45 49.15 49.17 0.0M
2023-04-05 48.25 49.10 48.25 49.10 0.0M
2023-04-04 48.31 48.58 48.23 48.25 0.0M
2023-04-03 48.38 48.38 48.09 48.30 0.0M
2023-03-31 47.44 47.88 47.44 47.88 0.0M
2023-03-30 47.49 47.50 47.19 47.24 0.0M
2023-03-29 47.58 47.61 47.31 47.31 0.0M
2023-03-28 47.82 47.82 47.48 47.56 0.0M
2023-03-27 47.97 48.00 47.81 47.87 0.0M
2023-03-24 46.89 47.40 46.83 47.40 0.0M
2023-03-23 46.80 46.98 46.67 46.91 0.0M
2023-03-22 47.93 47.93 47.67 47.67 0.0M
2023-03-21 47.93 47.93 47.56 47.57 0.0M
2023-03-20 47.29 47.73 47.28 47.63 0.0M
2023-03-17 48.00 48.18 47.53 47.53 0.0M
2023-03-16 47.75 48.09 47.44 47.99 0.0M
2023-03-15 47.20 47.93 47.19 47.79 0.0M
2023-03-14 47.40 47.45 47.17 47.30 0.0M
2023-03-13 46.93 47.39 46.50 47.13 0.0M
2023-03-10 47.20 47.49 47.06 47.32 0.0M
2023-03-09 48.03 48.19 48.03 48.08 0.0M
2023-03-08 48.48 48.50 48.14 48.16 0.0M
2023-03-07 48.64 48.78 48.50 48.51 0.0M
2023-03-06 48.88 48.88 48.63 48.64 0.0M
2023-03-03 48.35 48.69 48.35 48.69 0.0M
2023-03-02 47.74 48.23 47.74 48.23 0.0M
2023-03-01 48.07 48.09 47.83 47.83 0.0M
2023-02-28 48.47 48.66 48.24 48.24 0.0M
2023-02-27 49.02 49.13 48.78 48.78 0.0M
2023-02-24 49.44 49.44 48.90 49.04 0.0M
2023-02-23 49.30 49.39 49.21 49.21 0.0M
2023-02-22 49.19 49.29 49.11 49.22 0.0M
2023-02-21 49.69 49.69 49.24 49.28 0.0M
2023-02-20 49.73 49.73 49.51 49.51 0.0M
2023-02-17 49.24 49.56 49.18 49.49 0.0M
2023-02-16 49.60 49.71 49.28 49.48 0.0M
2023-02-15 49.60 49.80 49.60 49.80 0.0M
2023-02-14 50.00 50.00 49.59 49.59 0.0M
2023-02-13 49.72 49.95 49.72 49.86 0.0M
2023-02-10 49.16 49.72 49.10 49.70 0.0M
2023-02-09 49.77 49.77 49.54 49.54 0.0M
2023-02-08 49.64 49.80 49.51 49.67 0.0M
2023-02-07 49.87 49.87 49.62 49.72 0.0M
2023-02-06 49.62 49.99 49.54 49.92 0.0M
2023-02-03 49.44 49.85 49.32 49.85 0.0M
2023-02-02 49.32 49.34 49.03 49.17 0.0M
2023-02-01 49.52 49.52 49.32 49.37 0.0M
2023-01-31 49.25 49.32 48.86 49.18 0.0M
2023-01-30 49.25 49.37 49.03 49.25 0.0M
2023-01-27 49.66 49.72 49.50 49.58 0.0M
2023-01-26 49.49 49.58 49.48 49.58 0.0M
2023-01-25 49.33 49.51 49.16 49.19 0.0M
2023-01-24 49.93 50.05 49.46 49.49 0.0M
2023-01-23 49.65 50.22 49.60 50.07 0.0M
2023-01-20 49.79 49.79 49.59 49.61 0.0M
2023-01-19 49.74 49.85 49.40 49.80 0.0M
2023-01-18 50.44 50.48 49.94 50.00 0.0M
2023-01-17 50.42 50.65 50.34 50.62 0.0M
2023-01-16 50.56 50.70 50.50 50.66 0.0M
2023-01-13 50.13 50.70 50.13 50.64 0.0M
2023-01-12 50.83 50.83 50.15 50.27 0.0M
2023-01-11 50.57 50.68 50.35 50.37 0.0M
2023-01-10 50.15 50.57 50.05 50.49 0.0M
2023-01-09 51.20 51.41 50.87 50.87 0.0M
2023-01-06 51.62 51.86 51.19 51.48 0.0M
2023-01-05 51.53 51.70 51.28 51.54 0.0M
2023-01-04 51.86 51.86 51.57 51.83 0.0M
2023-01-03 51.86 52.39 51.53 51.53 0.0M
2023-01-02 51.78 52.19 51.78 52.19 0.0M