Xtrackers MSCI USA Information Technology UCITS ETF 1D (XUTC.MI)
Milan - Milan Delayed price. Currency in EUR
Add to watchlist
At close: 04:05PM CEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 84.88 | 85.34 | 84.88 | 85.35 | 85.35 | 122 |
| 02 May 2024 | 83.10 | 83.35 | 83.10 | 83.19 | 83.19 | 1,138 |
| 30 Apr 2024 | 85.20 | 85.20 | 84.94 | 84.83 | 84.83 | 3,316 |
| 29 Apr 2024 | 85.30 | 85.44 | 85.30 | 85.01 | 85.01 | 509 |
| 26 Apr 2024 | 84.37 | 85.28 | 84.37 | 85.28 | 85.28 | 660 |
| 25 Apr 2024 | 82.50 | 82.79 | 81.97 | 82.48 | 82.48 | 876 |
| 24 Apr 2024 | 83.95 | 84.36 | 83.73 | 83.65 | 83.65 | 13,770 |
| 23 Apr 2024 | 82.26 | 83.16 | 81.99 | 83.24 | 83.24 | 966 |
| 22 Apr 2024 | 81.81 | 82.01 | 81.22 | 81.47 | 81.47 | 368 |
| 19 Apr 2024 | 83.34 | 83.41 | 82.45 | 82.46 | 82.46 | 1,969 |
| 18 Apr 2024 | 84.97 | 84.98 | 83.70 | 84.66 | 84.66 | 3,372 |
| 17 Apr 2024 | 86.56 | 86.56 | 86.31 | 85.54 | 85.54 | 136 |
| 16 Apr 2024 | 85.99 | 86.29 | 85.71 | 86.29 | 86.29 | 2,225 |
| 15 Apr 2024 | 87.94 | 88.14 | 87.67 | 87.78 | 87.78 | 2,324 |
| 12 Apr 2024 | 88.85 | 88.85 | 87.85 | 88.15 | 88.15 | 450 |
| 11 Apr 2024 | 86.63 | 87.25 | 86.46 | 87.25 | 87.25 | 300 |
| 10 Apr 2024 | 86.26 | 86.26 | 86.19 | 86.34 | 86.34 | 155 |
| 09 Apr 2024 | 86.15 | 86.21 | 85.15 | 85.32 | 85.32 | 1,534 |
| 08 Apr 2024 | 86.36 | 86.67 | 85.79 | 86.13 | 86.13 | 1,196 |
| 05 Apr 2024 | 85.53 | 86.32 | 85.50 | 86.32 | 86.32 | 3,121 |
| 04 Apr 2024 | 87.46 | 87.50 | 87.46 | 87.25 | 87.25 | 240 |
| 03 Apr 2024 | 86.92 | 86.92 | 86.58 | 87.34 | 87.34 | 251 |
| 02 Apr 2024 | 87.91 | 88.24 | 86.89 | 86.89 | 86.89 | 1,576 |
| 28 Mar 2024 | 87.63 | 87.65 | 87.51 | 87.55 | 87.55 | 1,031 |
| 27 Mar 2024 | 87.56 | 88.03 | 87.03 | 87.07 | 87.07 | 939 |
| 26 Mar 2024 | 88.26 | 88.26 | 88.02 | 88.11 | 88.11 | 259 |
| 25 Mar 2024 | 88.48 | 88.48 | 87.88 | 88.06 | 88.06 | 160 |
| 22 Mar 2024 | 88.31 | 88.48 | 88.02 | 88.37 | 88.37 | 1,693 |
| 21 Mar 2024 | 87.77 | 88.52 | 87.67 | 88.52 | 88.52 | 1,336 |
| 20 Mar 2024 | 86.40 | 86.85 | 86.40 | 86.51 | 86.51 | 267 |
| 19 Mar 2024 | 85.83 | 86.16 | 85.26 | 86.16 | 86.16 | 1,479 |
| 18 Mar 2024 | 85.90 | 86.53 | 85.86 | 86.21 | 86.21 | 562 |
| 15 Mar 2024 | 86.34 | 86.75 | 85.92 | 85.30 | 85.30 | 698 |
| 14 Mar 2024 | 86.72 | 86.85 | 86.57 | 86.57 | 86.57 | 473 |
| 13 Mar 2024 | 87.57 | 87.57 | 86.06 | 86.06 | 86.06 | 217 |
| 12 Mar 2024 | 85.85 | 86.13 | 85.85 | 86.84 | 86.84 | 26 |
| 11 Mar 2024 | 85.16 | 85.70 | 84.73 | 85.27 | 85.27 | 1,830 |
| 08 Mar 2024 | 87.64 | 88.14 | 87.07 | 86.44 | 86.44 | 23,120 |
| 07 Mar 2024 | 85.45 | 86.81 | 85.45 | 86.99 | 86.99 | 837 |
| 06 Mar 2024 | 85.67 | 86.20 | 85.43 | 86.05 | 86.05 | 1,174 |
| 05 Mar 2024 | 86.55 | 86.78 | 85.88 | 85.28 | 85.28 | 1,483 |
| 04 Mar 2024 | 87.33 | 87.40 | 87.12 | 87.34 | 87.34 | 741 |
| 01 Mar 2024 | 86.11 | 86.39 | 85.76 | 86.68 | 86.68 | 1,638 |
| 29 Feb 2024 | 84.42 | 85.18 | 84.42 | 85.27 | 85.27 | 3,360 |
| 28 Feb 2024 | 85.14 | 85.14 | 84.63 | 84.89 | 84.89 | 587 |
| 27 Feb 2024 | 85.07 | 85.07 | 84.68 | 84.78 | 84.78 | 12,756 |
| 26 Feb 2024 | 85.14 | 85.26 | 85.12 | 85.22 | 85.22 | 937 |
| 23 Feb 2024 | 86.06 | 86.07 | 84.86 | 85.22 | 85.22 | 25,542 |
| 22 Feb 2024 | 84.01 | 85.09 | 84.01 | 84.96 | 84.96 | 29,382 |
| 21 Feb 2024 | 82.00 | 82.05 | 81.48 | 81.53 | 81.53 | 5,575 |
| 20 Feb 2024 | 83.51 | 83.55 | 81.74 | 82.32 | 82.32 | 29,573 |
| 19 Feb 2024 | 84.24 | 84.47 | 84.24 | 84.42 | 84.42 | 1,204 |
| 16 Feb 2024 | 85.57 | 85.73 | 84.58 | 84.90 | 84.90 | 1,761 |
| 15 Feb 2024 | 85.68 | 85.68 | 84.73 | 84.85 | 84.85 | 696 |
| 14 Feb 2024 | 85.25 | 85.38 | 84.82 | 85.00 | 85.00 | 17,701 |
| 13 Feb 2024 | 85.56 | 85.56 | 84.48 | 85.17 | 85.17 | 15,616 |
| 12 Feb 2024 | 86.03 | 86.44 | 85.90 | 86.44 | 86.44 | 6,597 |
| 09 Feb 2024 | 85.22 | 85.87 | 85.22 | 85.87 | 85.87 | 2,413 |
| 08 Feb 2024 | 84.76 | 85.10 | 84.70 | 85.09 | 85.09 | 11,902 |
| 07 Feb 2024 | 83.67 | 84.46 | 83.67 | 84.22 | 84.22 | 15,649 |
| 06 Feb 2024 | 84.55 | 84.55 | 83.51 | 83.51 | 83.51 | 9,806 |
| 05 Feb 2024 | 83.46 | 84.10 | 83.46 | 83.59 | 83.59 | 3,556 |
| 02 Feb 2024 | 81.21 | 81.47 | 81.21 | 82.87 | 82.87 | 57 |
| 01 Feb 2024 | 81.51 | 81.51 | 81.01 | 81.01 | 81.01 | 423 |
| 31 Jan 2024 | 81.60 | 81.82 | 81.03 | 81.00 | 81.00 | 7,620 |
| 30 Jan 2024 | 83.08 | 83.08 | 82.64 | 82.67 | 82.67 | 304 |
| 29 Jan 2024 | 82.28 | 82.65 | 82.28 | 82.48 | 82.48 | 3,306 |
| 26 Jan 2024 | 82.27 | 82.48 | 82.10 | 82.52 | 82.52 | 399 |
| 25 Jan 2024 | 82.67 | 83.81 | 82.56 | 83.81 | 83.81 | 968 |
| 24 Jan 2024 | 82.45 | 82.84 | 82.13 | 82.73 | 82.73 | 14,015 |
| 23 Jan 2024 | 81.46 | 82.33 | 81.34 | 81.76 | 81.76 | 1,394 |
| 22 Jan 2024 | 81.68 | 81.88 | 81.50 | 81.60 | 81.60 | 4,829 |
| 19 Jan 2024 | 79.67 | 80.09 | 79.67 | 80.06 | 80.06 | 2,819 |
| 18 Jan 2024 | 77.78 | 79.23 | 77.78 | 79.27 | 79.27 | 3,328 |
| 17 Jan 2024 | 77.55 | 77.55 | 77.01 | 77.52 | 77.52 | 760 |
| 16 Jan 2024 | 76.91 | 78.23 | 76.85 | 78.09 | 78.09 | 9,290 |
| 15 Jan 2024 | 77.18 | 77.22 | 77.17 | 77.22 | 77.22 | 2,088 |
| 12 Jan 2024 | 76.73 | 77.18 | 76.73 | 77.03 | 77.03 | 1,100 |
| 11 Jan 2024 | 77.11 | 77.11 | 76.18 | 76.16 | 76.16 | 1,903 |
| 10 Jan 2024 | 76.35 | 76.40 | 75.96 | 76.27 | 76.27 | 3,613 |
| 09 Jan 2024 | 75.21 | 75.90 | 75.21 | 75.88 | 75.88 | 3,152 |
| 08 Jan 2024 | 73.67 | 74.30 | 73.67 | 74.84 | 74.84 | 1,383 |
| 05 Jan 2024 | 73.50 | 73.60 | 73.41 | 73.96 | 73.96 | 724 |
| 04 Jan 2024 | 74.30 | 74.30 | 73.59 | 73.98 | 73.98 | 126 |
| 03 Jan 2024 | 74.46 | 74.59 | 74.46 | 74.41 | 74.41 | 807 |
| 02 Jan 2024 | 76.41 | 76.41 | 75.85 | 75.03 | 75.03 | 2,554 |
| 29 Dec 2023 | 76.54 | 76.79 | 76.49 | 75.86 | 75.86 | 2,510 |
| 28 Dec 2023 | 76.21 | 76.44 | 76.21 | 76.44 | 76.44 | 2,618 |
| 27 Dec 2023 | 76.52 | 76.52 | 76.52 | 75.80 | 75.80 | 78 |
| 22 Dec 2023 | 76.13 | 76.45 | 76.13 | 76.42 | 76.42 | 789 |
| 21 Dec 2023 | 76.54 | 76.54 | 76.27 | 76.27 | 76.27 | 580 |
| 20 Dec 2023 | 76.99 | 77.20 | 76.70 | 77.06 | 77.06 | 15,584 |
| 19 Dec 2023 | 77.14 | 77.14 | 77.03 | 76.80 | 76.80 | 51 |
| 18 Dec 2023 | 76.96 | 76.96 | 76.87 | 76.85 | 76.85 | 43 |
| 15 Dec 2023 | 76.39 | 76.74 | 76.39 | 77.31 | 77.31 | 81 |
| 14 Dec 2023 | 76.94 | 76.94 | 76.65 | 75.97 | 75.97 | 166 |
| 13 Dec 2023 | 76.33 | 76.33 | 76.33 | 76.33 | 76.33 | - |
| 12 Dec 2023 | 76.12 | 76.13 | 75.86 | 76.33 | 76.33 | 1,614 |
| 11 Dec 2023 | 75.80 | 76.00 | 75.74 | 75.88 | 75.88 | 677 |
| 08 Dec 2023 | 74.89 | 75.45 | 74.79 | 75.57 | 75.57 | 1,177 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.