Canada markets open in 2 hours 14 minutes

Xtrackers MSCI USA Swap UCITS ETF (DBXU.DE)

XETRA - XETRA Delayed Price. Currency in EUR
Add to watchlist
110.970.00 (0.00%)
As of 06:36PM CEST. Market open.
Time Period:
Jul 02, 2023 - Jul 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 01, 2024149.03149.26148.68149.18149.186,026
Jun 28, 2024150.51150.93150.26150.26150.261,269
Jun 27, 2024149.70149.80149.29149.54149.542,969
Jun 26, 2024149.84150.16149.57149.62149.62724
Jun 25, 2024148.70149.41148.59149.28149.284,679
Jun 24, 2024149.51149.60148.66149.46149.463,847
Jun 21, 2024149.57149.87149.24149.63149.632,484
Jun 20, 2024150.13150.47149.79150.01150.011,448
Jun 19, 2024149.67149.73149.46149.54149.541,293
Jun 18, 2024149.24149.46148.95149.25149.253,996
Jun 17, 2024148.61148.61147.99148.40148.402,807
Jun 14, 2024148.15148.60147.63148.20148.202,174
Jun 13, 2024147.18147.41146.85147.30147.301,407
Jun 12, 2024146.44146.93146.32146.65146.652,635
Jun 11, 2024145.70145.90145.42145.89145.891,865
Jun 10, 2024145.18145.68144.96145.68145.688,168
Jun 07, 2024143.93144.96143.68144.96144.961,106
Jun 06, 2024143.87144.21143.71143.77143.777,054
Jun 05, 2024142.43143.40142.43143.40143.401,570
Jun 04, 2024141.62141.90141.39141.39141.39241
Jun 03, 2024142.76142.90141.62141.62141.624,956
May 31, 2024141.41141.45140.41140.49140.491,128
May 30, 2024142.09142.18141.60141.73141.73870
May 29, 2024142.65142.93142.24142.80142.806,251
May 28, 2024143.13143.30142.83142.85142.853,930
May 27, 2024143.10143.26142.99143.26143.261,511
May 24, 2024142.66143.21142.66143.13143.13257
May 23, 2024144.35144.54143.60143.83143.835,239
May 22, 2024143.47143.85143.47143.68143.68540
May 21, 2024143.18143.32143.01143.32143.321,626
May 20, 2024142.99143.58142.99143.58143.58495
May 17, 2024142.88143.11142.73142.73142.733,046
May 16, 2024143.13143.35143.10143.34143.342,218
May 15, 2024141.90142.55141.83142.51142.511,573
May 14, 2024141.57141.62141.24141.43141.432,251
May 13, 2024141.99142.02141.54141.54141.543,533
May 10, 2024141.88142.09141.74141.74141.74505
May 09, 2024141.21141.40140.98141.40141.40218
May 08, 2024141.37141.38140.84141.15141.152,472
May 07, 2024140.94141.12140.84141.09141.095,926
May 06, 2024139.68140.15139.68140.14140.141,612
May 03, 2024138.54139.38138.40139.01139.014,604
May 02, 2024------
Apr 30, 2024139.76139.76139.24139.24139.243,127
Apr 29, 2024139.56139.82139.43139.46139.46835
Apr 26, 2024138.71139.93138.46139.58139.58716
Apr 25, 2024137.60137.66136.68136.71136.71540
Apr 24, 2024139.04139.24138.43138.57138.575,604
Apr 23, 2024137.71138.50137.24138.39138.393,244
Apr 22, 2024136.90137.34136.60136.76136.767,179
Apr 19, 2024136.82137.40136.77136.82136.825,875
Apr 18, 2024138.00138.62137.63138.42138.424,937
Apr 17, 2024138.82139.47138.18138.18138.186,249
Apr 16, 2024139.25139.48138.76139.11139.113,148
Apr 15, 2024141.49142.00141.01141.21141.213,239
Apr 12, 2024142.46142.46141.50141.69141.693,771
Apr 11, 2024140.66140.89140.32140.89140.891,983
Apr 10, 2024140.59140.65140.33140.44140.441,122
Apr 09, 2024140.34140.43139.13139.52139.522,911
Apr 08, 2024140.38140.85140.26140.39140.3924,115
Apr 05, 2024139.31140.49139.29140.37140.371,782
Apr 04, 2024141.05141.42140.91141.27141.276,305
Apr 03, 2024141.24141.29140.91141.16141.161,246
Apr 02, 2024142.88142.92140.81141.12141.123,642
Mar 28, 2024142.19142.41142.01142.23142.233,014
Mar 27, 2024141.18141.67140.92141.18141.181,583
Mar 26, 2024141.13141.32140.94141.32141.324,754
Mar 25, 2024141.46141.46140.84141.07141.073,887
Mar 22, 2024141.71141.93141.46141.51141.512,668
Mar 21, 2024140.57141.68140.40141.63141.632,147
Mar 20, 2024139.31139.78139.31139.40139.401,759
Mar 19, 2024138.60138.97138.10138.97138.976,923
Mar 18, 2024137.78138.88137.62138.79138.7914,184
Mar 15, 2024138.40138.48137.26137.27137.274,326
Mar 14, 2024138.51138.60138.08138.34138.344,033
Mar 13, 2024138.51138.51138.11138.11138.112,467
Mar 12, 2024137.51138.09137.23138.09138.091,948
Mar 11, 2024136.74136.91136.32136.87136.873,248
Mar 08, 2024138.02138.40137.65137.69137.69522
Mar 07, 2024136.62137.89136.51137.63137.633,191
Mar 06, 2024136.95137.30136.85137.26137.261,432
Mar 05, 2024138.03138.03136.84136.85136.857,035
Mar 04, 2024138.32138.49138.09138.15138.154,444
Mar 01, 2024138.02138.15137.50138.07138.076,503
Feb 29, 2024136.57137.38136.18137.23137.23924
Feb 28, 2024137.01137.06136.66136.84136.84864
Feb 27, 2024136.51136.79136.47136.48136.482,364
Feb 26, 2024137.13137.15136.82136.87136.87630
Feb 23, 2024137.15137.87137.11137.40137.402,960
Feb 22, 2024135.49136.88135.40136.88136.883,668
Feb 21, 2024134.32134.40133.98134.16134.161,860
Feb 20, 2024135.57135.57134.18134.27134.273,229
Feb 19, 2024135.70136.21135.66135.97135.977,010
Feb 16, 2024136.79136.89135.99136.46136.462,235
Feb 15, 2024136.54136.57135.82136.16136.162,366
Feb 14, 2024135.48135.90135.37135.51135.511,406
Feb 13, 2024136.13136.20134.95135.41135.415,471
Feb 12, 2024135.94136.85135.94136.85136.851,881
Feb 09, 2024135.51135.87135.51135.67135.671,223
Feb 08, 2024135.25135.57135.16135.40135.403,585
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...