Milan - Delayed Quote EUR

Xtrackers MSCI USA Information Technology UCITS ETF 1D (XUTC.MI)

82.46 -0.02 (-0.02%)
As of April 25 at 5:04 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 82.50 82.79 81.97 82.46 82.46 876
Apr 24, 2024 83.95 84.36 83.73 83.65 83.65 13,770
Apr 23, 2024 82.26 83.16 81.99 83.24 83.24 966
Apr 22, 2024 81.81 82.01 81.22 81.47 81.47 368
Apr 19, 2024 83.34 83.41 82.45 82.46 82.46 1,969
Apr 18, 2024 84.97 84.98 83.70 84.66 84.66 3,372
Apr 17, 2024 86.56 86.56 86.31 85.54 85.54 136
Apr 16, 2024 85.99 86.29 85.71 86.29 86.29 2,225
Apr 15, 2024 87.94 88.14 87.67 87.78 87.78 2,324
Apr 12, 2024 88.85 88.85 87.85 88.15 88.15 450
Apr 11, 2024 86.63 87.25 86.46 87.25 87.25 300
Apr 10, 2024 86.26 86.26 86.19 86.34 86.34 155
Apr 9, 2024 86.15 86.21 85.15 85.32 85.32 1,534
Apr 8, 2024 86.36 86.67 85.79 86.13 86.13 1,196
Apr 5, 2024 85.53 86.32 85.50 86.32 86.32 3,121
Apr 4, 2024 87.46 87.50 87.46 87.25 87.25 240
Apr 3, 2024 86.92 86.92 86.58 87.34 87.34 251
Apr 2, 2024 87.91 88.24 86.89 86.89 86.89 1,576
Mar 28, 2024 87.63 87.65 87.51 87.55 87.55 1,031
Mar 27, 2024 87.56 88.03 87.03 87.07 87.07 939
Mar 26, 2024 88.26 88.26 88.02 88.11 88.11 259
Mar 25, 2024 88.48 88.48 87.88 88.06 88.06 160
Mar 22, 2024 88.31 88.48 88.02 88.37 88.37 1,693
Mar 21, 2024 87.77 88.52 87.67 88.52 88.52 1,336
Mar 20, 2024 86.40 86.85 86.40 86.51 86.51 267
Mar 19, 2024 85.83 86.16 85.26 86.16 86.16 1,479
Mar 18, 2024 85.90 86.53 85.86 86.21 86.21 562
Mar 15, 2024 86.34 86.75 85.92 85.30 85.30 698
Mar 14, 2024 86.72 86.85 86.57 86.57 86.57 473
Mar 13, 2024 87.57 87.57 86.06 86.06 86.06 217
Mar 12, 2024 85.85 86.13 85.85 86.84 86.84 26
Mar 11, 2024 85.16 85.70 84.73 85.27 85.27 1,830
Mar 8, 2024 87.64 88.14 87.07 86.44 86.44 23,120
Mar 7, 2024 85.45 86.81 85.45 86.99 86.99 837
Mar 6, 2024 85.67 86.20 85.43 86.05 86.05 1,174
Mar 5, 2024 86.55 86.78 85.88 85.28 85.28 1,483
Mar 4, 2024 87.33 87.40 87.12 87.34 87.34 741
Mar 1, 2024 86.11 86.39 85.76 86.68 86.68 1,638
Feb 29, 2024 84.42 85.18 84.42 85.27 85.27 3,360
Feb 28, 2024 85.14 85.14 84.63 84.89 84.89 587
Feb 27, 2024 85.07 85.07 84.68 84.78 84.78 12,756
Feb 26, 2024 85.14 85.26 85.12 85.22 85.22 937
Feb 23, 2024 86.06 86.07 84.86 85.22 85.22 25,542
Feb 22, 2024 84.01 85.09 84.01 84.96 84.96 29,382
Feb 21, 2024 82.00 82.05 81.48 81.53 81.53 5,575
Feb 20, 2024 83.51 83.55 81.74 82.32 82.32 29,573
Feb 19, 2024 84.24 84.47 84.24 84.42 84.42 1,204
Feb 16, 2024 85.57 85.73 84.58 84.90 84.90 1,761
Feb 15, 2024 85.68 85.68 84.73 84.85 84.85 696
Feb 14, 2024 85.25 85.38 84.82 85.00 85.00 17,701
Feb 13, 2024 85.56 85.56 84.48 85.17 85.17 15,616
Feb 12, 2024 86.03 86.44 85.90 86.44 86.44 6,597
Feb 9, 2024 85.22 85.87 85.22 85.87 85.87 2,413
Feb 8, 2024 84.76 85.10 84.70 85.09 85.09 11,902
Feb 7, 2024 83.67 84.46 83.67 84.22 84.22 15,649
Feb 6, 2024 84.55 84.55 83.51 83.51 83.51 9,806
Feb 5, 2024 83.46 84.10 83.46 83.59 83.59 3,556
Feb 2, 2024 81.21 81.47 81.21 82.87 82.87 57
Feb 1, 2024 81.51 81.51 81.01 81.01 81.01 423
Jan 31, 2024 81.60 81.82 81.03 81.00 81.00 7,620
Jan 30, 2024 83.08 83.08 82.64 82.67 82.67 304
Jan 29, 2024 82.28 82.65 82.28 82.48 82.48 3,306
Jan 26, 2024 82.27 82.48 82.10 82.52 82.52 399
Jan 25, 2024 82.67 83.81 82.56 83.81 83.81 968
Jan 24, 2024 82.45 82.84 82.13 82.73 82.73 14,015
Jan 23, 2024 81.46 82.33 81.34 81.76 81.76 1,394
Jan 22, 2024 81.68 81.88 81.50 81.60 81.60 4,829
Jan 19, 2024 79.67 80.09 79.67 80.06 80.06 2,819
Jan 18, 2024 77.78 79.23 77.78 79.27 79.27 3,328
Jan 17, 2024 77.55 77.55 77.01 77.52 77.52 760
Jan 16, 2024 76.91 78.23 76.85 78.09 78.09 9,290
Jan 15, 2024 77.18 77.22 77.17 77.22 77.22 2,088
Jan 12, 2024 76.73 77.18 76.73 77.03 77.03 1,100
Jan 11, 2024 77.11 77.11 76.18 76.16 76.16 1,903
Jan 10, 2024 76.35 76.40 75.96 76.27 76.27 3,613
Jan 9, 2024 75.21 75.90 75.21 75.88 75.88 3,152
Jan 8, 2024 73.67 74.30 73.67 74.84 74.84 1,383
Jan 5, 2024 73.50 73.60 73.41 73.96 73.96 724
Jan 4, 2024 74.30 74.30 73.59 73.98 73.98 126
Jan 3, 2024 74.46 74.59 74.46 74.41 74.41 807
Jan 2, 2024 76.41 76.41 75.85 75.03 75.03 2,554
Dec 29, 2023 76.54 76.79 76.49 75.86 75.86 2,510
Dec 28, 2023 76.21 76.44 76.21 76.44 76.44 2,618
Dec 27, 2023 76.52 76.52 76.52 75.80 75.80 78
Dec 22, 2023 76.13 76.45 76.13 76.42 76.42 789
Dec 21, 2023 76.54 76.54 76.27 76.27 76.27 580
Dec 20, 2023 76.99 77.20 76.70 77.06 77.06 15,584
Dec 19, 2023 77.14 77.14 77.03 76.80 76.80 51
Dec 18, 2023 76.96 76.96 76.87 76.85 76.85 43
Dec 15, 2023 76.39 76.74 76.39 77.31 77.31 81
Dec 14, 2023 76.94 76.94 76.65 75.97 75.97 166
Dec 13, 2023 76.33 76.33 76.33 76.33 76.33 -
Dec 12, 2023 76.12 76.13 75.86 76.33 76.33 1,614
Dec 11, 2023 75.80 76.00 75.74 75.88 75.88 677
Dec 8, 2023 74.89 75.45 74.79 75.57 75.57 1,177
Dec 7, 2023 74.18 74.85 74.06 74.57 74.57 1,584
Dec 6, 2023 75.19 75.23 74.65 74.67 74.67 2,645
Dec 5, 2023 74.38 74.38 74.38 74.41 74.41 221
Dec 4, 2023 74.27 74.27 73.34 73.45 73.45 307
Dec 1, 2023 74.07 74.21 73.94 74.31 74.31 755
Nov 30, 2023 74.15 74.40 74.15 73.65 73.65 289
Nov 29, 2023 73.56 73.56 73.56 73.56 73.56 -
Nov 28, 2023 73.43 73.56 73.27 73.56 73.56 1,307
Nov 27, 2023 73.35 73.56 73.32 73.67 73.67 4,057
Nov 24, 2023 73.98 73.98 73.44 73.50 73.50 8,079
Nov 23, 2023 74.12 74.27 74.12 74.15 74.15 1,508
Nov 22, 2023 73.83 75.02 73.77 74.31 74.31 2,237
Nov 21, 2023 74.18 74.19 73.48 73.48 73.48 9,238
Nov 20, 2023 73.46 73.83 73.46 73.76 73.76 105
Nov 17, 2023 73.57 73.57 73.57 73.37 73.37 118
Nov 16, 2023 73.29 73.29 73.29 73.32 73.32 280
Nov 15, 2023 73.79 73.79 73.79 73.79 73.79 20
Nov 14, 2023 73.05 73.05 73.05 73.29 73.29 78
Nov 13, 2023 73.12 73.38 72.95 73.10 73.10 580
Nov 10, 2023 71.57 72.12 71.57 72.78 72.78 524
Nov 9, 2023 71.78 72.24 71.78 72.15 72.15 258
Nov 8, 2023 71.40 71.94 71.40 71.47 71.47 336
Nov 7, 2023 70.32 71.46 70.32 71.53 71.53 2,767
Nov 6, 2023 70.17 70.17 70.17 70.06 70.06 100
Nov 3, 2023 69.00 69.47 68.96 69.69 69.69 198
Nov 2, 2023 69.07 69.49 68.99 69.46 69.46 927
Nov 1, 2023 67.38 67.38 67.38 68.34 68.34 59
Oct 31, 2023 66.46 66.46 66.46 67.11 67.11 30
Oct 30, 2023 66.70 66.70 66.47 66.49 66.49 1,599
Oct 27, 2023 66.51 66.57 66.51 66.84 66.84 768
Oct 26, 2023 66.83 67.70 66.67 66.52 66.52 1,038
Oct 25, 2023 68.69 68.69 68.64 68.02 68.02 582
Oct 24, 2023 67.98 67.98 67.98 67.98 67.98 413
Oct 23, 2023 67.24 67.28 66.98 67.59 67.59 477
Oct 20, 2023 68.64 68.65 67.65 67.55 67.55 426
Oct 19, 2023 69.49 69.73 69.38 69.48 69.48 1,696
Oct 18, 2023 69.87 69.95 69.71 69.99 69.99 1,827
Oct 17, 2023 70.93 70.93 69.87 70.20 70.20 494
Oct 16, 2023 70.65 71.14 70.15 71.08 71.08 944
Oct 13, 2023 71.43 71.74 71.34 70.81 70.81 2,331
Oct 12, 2023 71.09 72.08 71.09 71.86 71.86 3,281
Oct 11, 2023 70.51 70.58 70.38 70.46 70.46 276
Oct 10, 2023 70.44 70.44 70.44 70.73 70.73 1,490
Oct 9, 2023 69.70 69.70 69.54 69.69 69.69 3,034
Oct 6, 2023 68.31 68.31 68.31 68.31 68.31 -
Oct 5, 2023 68.70 68.76 68.70 68.31 68.31 359
Oct 4, 2023 67.92 67.92 67.77 68.55 68.55 23
Oct 3, 2023 69.12 69.12 69.12 68.51 68.51 2
Oct 2, 2023 68.80 68.80 68.56 69.53 69.53 26
Sep 29, 2023 68.06 68.06 68.03 68.44 68.44 450
Sep 28, 2023 67.59 67.59 67.59 67.66 67.66 300
Sep 27, 2023 67.70 67.70 67.70 67.60 67.60 3
Sep 26, 2023 67.67 67.67 67.67 67.67 67.67 -
Sep 25, 2023 67.67 67.67 67.67 67.67 67.67 -
Sep 22, 2023 67.67 67.67 67.67 67.67 67.67 -
Sep 21, 2023 67.84 67.84 67.71 67.67 67.67 1,486
Sep 20, 2023 69.40 69.42 69.40 68.96 68.96 693
Sep 19, 2023 68.80 68.80 68.80 68.96 68.96 75
Sep 18, 2023 69.27 69.44 68.99 69.38 69.38 9,944
Sep 15, 2023 70.55 70.55 70.41 69.34 69.34 161
Sep 14, 2023 70.30 70.39 70.30 70.56 70.56 240
Sep 13, 2023 69.35 69.81 69.25 69.81 69.81 777
Sep 12, 2023 70.59 70.67 70.14 69.84 69.84 296
Sep 11, 2023 71.15 71.15 70.08 70.35 70.35 336
Sep 8, 2023 70.75 70.75 70.45 70.82 70.82 246
Sep 7, 2023 70.90 70.91 70.67 70.27 70.27 443
Sep 6, 2023 72.13 72.13 71.67 71.54 71.54 5,423
Sep 5, 2023 71.63 72.41 71.63 72.52 72.52 411
Sep 4, 2023 71.96 71.96 71.74 71.76 71.76 504
Sep 1, 2023 71.28 71.65 71.28 71.64 71.64 847
Aug 31, 2023 70.83 70.83 70.83 71.30 71.30 110
Aug 30, 2023 70.02 70.02 69.78 70.13 70.13 50
Aug 29, 2023 69.12 69.12 68.97 69.90 69.90 45
Aug 28, 2023 68.78 68.78 68.51 68.56 68.56 149
Aug 25, 2023 67.99 67.99 67.99 68.01 68.01 122
Aug 24, 2023 70.38 70.38 68.54 68.45 68.45 14,760
Aug 23, 2023 68.47 68.86 68.07 69.06 69.06 15,140
Aug 22, 2023 67.88 68.66 67.88 68.32 68.32 4,080
Aug 21, 2023 66.55 66.79 66.55 66.91 66.91 365
Aug 18, 2023 66.27 66.31 65.69 66.05 66.05 13,306
Aug 17, 2023 67.29 67.29 67.29 66.63 66.63 359
Aug 16, 2023 67.63 67.63 67.43 67.61 67.61 177
Aug 14, 2023 66.97 66.97 66.94 67.65 67.65 200
Aug 11, 2023 67.00 67.00 66.77 66.46 66.46 270
Aug 10, 2023 67.56 67.67 67.56 67.14 67.14 744
Aug 9, 2023 68.47 68.47 68.47 66.89 66.89 20
Aug 8, 2023 68.20 68.20 68.07 67.77 67.77 95
Aug 7, 2023 68.76 68.82 68.69 68.05 68.05 6,565
Aug 4, 2023 69.96 69.96 69.96 69.96 69.96 -
Aug 3, 2023 69.87 70.00 69.75 69.96 69.96 1,967
Aug 2, 2023 70.68 70.93 70.68 70.30 70.30 330
Aug 1, 2023 71.54 71.56 71.54 71.83 71.83 387
Jul 31, 2023 71.08 71.18 71.01 71.27 71.27 1,023
Jul 28, 2023 70.78 71.05 70.78 71.10 71.10 357
Jul 27, 2023 70.25 70.92 70.25 71.39 71.39 283
Jul 26, 2023 70.77 70.77 70.77 70.77 70.77 -
Jul 25, 2023 70.35 70.41 70.35 70.77 70.77 107
Jul 24, 2023 70.00 70.00 69.89 69.98 69.98 2,086
Jul 21, 2023 70.05 70.05 70.03 70.00 70.00 606
Jul 20, 2023 70.32 70.37 69.96 70.25 70.25 2,140
Jul 19, 2023 70.66 70.86 70.66 70.99 70.99 753
Jul 18, 2023 69.55 69.68 69.55 69.68 69.68 538
Jul 17, 2023 68.95 68.95 68.95 69.49 69.49 16
Jul 14, 2023 69.26 69.36 69.26 69.39 69.39 30
Jul 13, 2023 68.84 68.84 68.79 68.86 68.86 32
Jul 12, 2023 68.52 68.93 68.52 68.62 68.62 339
Jul 11, 2023 68.50 68.84 68.47 68.28 68.28 1,360
Jul 10, 2023 68.44 68.44 68.00 68.36 68.36 1,122
Jul 7, 2023 68.84 68.84 68.84 68.84 68.84 -
Jul 6, 2023 68.81 68.81 68.79 68.84 68.84 890
Jul 5, 2023 69.37 69.45 69.37 69.67 69.67 55
Jul 4, 2023 69.85 69.85 69.76 69.75 69.75 352
Jul 3, 2023 70.15 70.15 69.78 69.50 69.50 50
Jun 30, 2023 69.53 69.53 69.53 69.79 69.79 161
Jun 29, 2023 68.84 68.84 68.84 68.96 68.96 149
Jun 28, 2023 67.94 68.50 67.94 68.63 68.63 1,021
Jun 27, 2023 67.35 67.35 67.35 67.54 67.54 22
Jun 26, 2023 68.16 68.16 68.16 67.75 67.75 150
Jun 23, 2023 67.97 67.97 67.97 67.88 67.88 220
Jun 22, 2023 68.76 68.76 68.76 68.76 68.76 -
Jun 21, 2023 68.76 68.76 68.76 68.76 68.76 -
Jun 20, 2023 68.82 69.19 68.82 68.76 68.76 248
Jun 19, 2023 69.30 69.30 69.10 69.02 69.02 2,361
Jun 16, 2023 69.70 69.89 69.70 69.55 69.55 254
Jun 15, 2023 69.12 69.12 69.08 69.44 69.44 426
Jun 14, 2023 68.89 69.22 68.66 69.28 69.28 2,361
Jun 13, 2023 68.65 68.94 68.65 68.98 68.98 613
Jun 12, 2023 67.76 68.10 67.76 68.10 68.10 326
Jun 9, 2023 67.02 67.02 67.02 67.36 67.36 21
Jun 8, 2023 66.37 66.37 66.37 66.74 66.74 30
Jun 7, 2023 67.51 67.61 67.46 67.23 67.23 671
Jun 6, 2023 67.65 67.87 67.65 67.52 67.52 295
Jun 5, 2023 68.07 68.08 68.07 68.20 68.20 38
Jun 2, 2023 67.27 67.84 67.27 67.91 67.91 86
Jun 1, 2023 66.85 66.85 66.85 67.12 67.12 43
May 31, 2023 67.17 67.17 67.17 67.12 67.12 8
May 30, 2023 67.81 67.81 67.69 67.60 67.60 84
May 29, 2023 67.17 67.25 67.14 67.20 67.20 1,394
May 26, 2023 65.17 65.21 65.17 66.64 66.64 684
May 25, 2023 64.64 64.74 64.64 64.92 64.92 4,120
May 24, 2023 62.44 62.44 62.44 62.48 62.48 124
May 23, 2023 63.84 63.84 63.84 63.84 63.84 -
May 22, 2023 63.67 63.79 63.45 63.84 63.84 794
May 19, 2023 64.00 64.04 63.56 63.53 63.53 8,950
May 18, 2023 62.63 62.97 62.63 63.68 63.68 148
May 17, 2023 61.57 61.57 61.57 61.57 61.57 -
May 16, 2023 61.05 61.07 61.05 61.57 61.57 96
May 15, 2023 60.94 61.05 60.75 61.07 61.07 102
May 12, 2023 60.87 60.88 60.87 60.72 60.72 914
May 11, 2023 61.01 61.01 60.58 60.62 60.62 246
May 10, 2023 60.16 60.16 60.16 60.16 60.16 -
May 9, 2023 60.27 60.27 60.27 60.16 60.16 10
May 8, 2023 59.98 59.98 59.98 59.98 59.98 -
May 5, 2023 59.22 59.22 59.22 59.98 59.98 158
May 4, 2023 58.73 58.73 58.41 58.72 58.72 1,190
May 3, 2023 59.28 59.28 59.28 59.01 59.01 4
May 2, 2023 60.27 60.27 60.27 59.24 59.24 41
Apr 28, 2023 59.19 59.49 59.19 59.23 59.23 484
Apr 27, 2023 58.26 58.26 58.26 58.26 58.26 -
Apr 26, 2023 58.32 58.39 57.71 58.26 58.26 1,119

Related Tickers