Market data

Select a section

Xtrackers (IE) Public Limited Company X S&P 500 Equal Weight 2D

(XDEU)
Sector: n/a
$90.54
$-0.75 -0.82
Last updated: 16:39:59

Historic Prices - up to 10 years

Date Open High Low Close Volume
31/10/2025 $90.34 $90.54 $90.34 $90.54 5
30/10/2025 $90.95 $91.29 $90.66 $91.29 234
29/10/2025 $91.87 $91.87 $91.62 $91.68 429
28/10/2025 $92.57 $92.64 $92.23 $92.22 1,994
27/10/2025 $92.77 $92.82 $92.54 $92.58 1,664
24/10/2025 $92.27 $92.63 $92.27 $92.63 545
23/10/2025 $91.65 $91.70 $91.66 $91.69 40
22/10/2025 $91.65 $92.60 $91.80 $91.91 0
21/10/2025 $91.65 $92.15 $91.65 $92.15 1
20/10/2025 $91.01 $91.50 $91.01 $91.50 49,043
17/10/2025 $89.74 $90.42 $89.47 $90.35 12,838
16/10/2025 $91.06 $91.06 $91.06 $91.06 157,640
15/10/2025 $91.29 $91.72 $91.29 $91.41 4,771
14/10/2025 $89.72 $90.36 $89.33 $90.36 6,187
13/10/2025 $90.22 $90.27 $89.93 $90.26 4,181
10/10/2025 $91.15 $91.15 $90.35 $90.35 1,001
09/10/2025 $92.22 $92.22 $91.65 $91.65 355
08/10/2025 $91.95 $92.21 $91.95 $92.21 278
07/10/2025 $92.16 $92.16 $91.95 $91.95 494
06/10/2025 $92.36 $92.61 $92.36 $92.46 3,829
03/10/2025 $92.55 $92.55 $92.49 $92.49 196
02/10/2025 $91.84 $92.07 $91.68 $91.68 2,205
01/10/2025 $90.96 $91.69 $90.96 $91.69 5,851
30/09/2025 $91.06 $91.26 $90.95 $90.94 1,193
29/09/2025 $91.43 $91.43 $91.02 $91.10 8,044
26/09/2025 $90.44 $90.86 $90.29 $90.77 5,597
25/09/2025 $90.55 $90.55 $90.07 $90.07 120
24/09/2025 $91.10 $91.10 $91.01 $91.04 2,300
23/09/2025 $90.86 $91.38 $90.86 $91.33 533
22/09/2025 $90.70 $90.83 $90.60 $90.83 910
19/09/2025 $91.05 $91.28 $90.67 $90.67 2,450
18/09/2025 $90.87 $91.24 $90.87 $91.03 16,801
17/09/2025 $90.99 $91.02 $90.85 $90.89 18,369
16/09/2025 $90.56 $90.56 $90.19 $90.18 268
15/09/2025 $90.88 $90.95 $90.80 $90.79 17,044
12/09/2025 $91.24 $91.24 $90.94 $90.93 268
11/09/2025 $90.20 $91.16 $90.03 $91.15 8,273
10/09/2025 $90.02 $90.56 $89.96 $89.96 10,336
09/09/2025 $90.56 $90.56 $90.24 $90.24 1,326
08/09/2025 $90.22 $90.41 $89.94 $90.40 591
05/09/2025 $90.44 $90.62 $90.19 $90.31 13,650
04/09/2025 $90.01 $90.09 $89.75 $90.08 576
03/09/2025 $89.96 $90.07 $89.59 $89.59 2,000
02/09/2025 $90.63 $90.63 $89.54 $89.54 8,452
01/09/2025 $90.72 $90.79 $90.72 $90.79 114
29/08/2025 $90.70 $90.91 $90.47 $90.47 4,021
28/08/2025 $90.65 $90.73 $90.38 $90.38 2,433
27/08/2025 $90.39 $90.67 $90.35 $90.67 399
26/08/2025 $90.10 $90.51 $90.10 $90.19 1,131
25/08/2025 $89.39 $91.18 $89.39 $91.17 22,267
22/08/2025 $89.39 $91.18 $89.39 $91.17 22,267
21/08/2025 $89.59 $89.59 $89.16 $89.49 6,498
20/08/2025 $89.66 $89.88 $89.35 $89.59 1,971
19/08/2025 $89.58 $90.30 $89.58 $90.11 2,549
18/08/2025 $89.59 $89.77 $89.59 $89.74 256
15/08/2025 $89.95 $90.00 $89.60 $89.60 131
14/08/2025 $89.98 $89.98 $89.67 $89.67 10,429
13/08/2025 $89.41 $89.86 $89.40 $89.86 1,657
12/08/2025 $88.33 $88.87 $88.33 $88.86 304
11/08/2025 $88.64 $88.64 $88.06 $88.08 7,150
08/08/2025 $88.49 $88.58 $88.32 $88.32 2,269
07/08/2025 $88.75 $88.83 $87.93 $87.93 12,606
06/08/2025 $88.78 $88.78 $88.02 $88.43 2,989
05/08/2025 $88.78 $88.78 $88.20 $88.20 3,597
04/08/2025 $87.80 $88.50 $87.80 $88.50 5,366
01/08/2025 $88.41 $88.41 $87.17 $87.25 11,768
31/07/2025 $89.04 $89.28 $89.04 $89.00 142
30/07/2025 $89.99 $89.99 $89.76 $89.75 1,142
29/07/2025 $90.02 $90.17 $89.83 $89.82 3,884
28/07/2025 $90.84 $90.84 $90.24 $90.25 9,837
25/07/2025 $90.29 $90.29 $90.02 $90.11 1,247
24/07/2025 $90.25 $90.36 $90.19 $90.35 4,722
23/07/2025 $89.90 $90.16 $89.83 $90.06 1,348
22/07/2025 $88.87 $89.23 $88.87 $89.23 687
21/07/2025 $88.81 $89.16 $88.81 $89.14 1,475
18/07/2025 $89.16 $89.16 $88.85 $88.85 7,711
17/07/2025 $88.00 $88.57 $87.99 $88.56 2,499
16/07/2025 $87.50 $87.81 $87.40 $87.46 9,610
15/07/2025 $89.00 $89.14 $88.27 $88.31 24,499
14/07/2025 $88.60 $88.86 $88.60 $88.85 1,302
11/07/2025 $89.33 $89.33 $88.83 $88.83 3,993
10/07/2025 $88.86 $89.81 $88.78 $89.81 10,469
09/07/2025 $88.83 $89.14 $88.56 $88.70 137,011
08/07/2025 $88.57 $89.00 $88.47 $88.74 217,622
07/07/2025 $88.89 $89.20 $88.72 $88.75 279,819
04/07/2025 $88.88 $88.88 $88.62 $88.78 2,649
03/07/2025 $89.01 $89.44 $89.01 $89.37 10,262
02/07/2025 $88.93 $89.14 $88.39 $88.62 4,005
01/07/2025 $87.69 $88.64 $87.45 $88.64 9,533
30/06/2025 $87.39 $87.58 $87.37 $87.46 4,576
27/06/2025 $87.12 $87.50 $86.67 $87.44 1,487
26/06/2025 $86.43 $86.92 $86.43 $86.91 1,415
25/06/2025 $86.94 $86.94 $86.26 $86.26 10,196
24/06/2025 $86.73 $86.83 $86.38 $86.74 5,738
23/06/2025 $85.56 $85.88 $85.09 $85.49 8,221
20/06/2025 $85.04 $85.69 $84.97 $85.57 7,772
19/06/2025 $84.79 $84.97 $84.58 $84.58 11,359
18/06/2025 $85.28 $85.67 $85.14 $85.60 5,064
17/06/2025 $85.62 $85.83 $85.36 $85.62 11,590
16/06/2025 $85.33 $86.27 $85.33 $85.99 12,643
13/06/2025 $85.08 $85.87 $84.93 $85.86 5,941
12/06/2025 $85.74 $86.15 $85.51 $86.15 127,460
11/06/2025 $86.08 $86.65 $86.08 $86.36 81,278
10/06/2025 $85.85 $86.37 $85.67 $86.37 11,676
09/06/2025 $85.69 $86.08 $85.69 $85.85 4,809
06/06/2025 $85.45 $85.92 $85.34 $85.74 3,330
05/06/2025 $85.48 $85.71 $85.05 $85.54 9,170
04/06/2025 $85.62 $85.78 $85.49 $85.63 4,602
03/06/2025 $84.66 $85.22 $84.38 $85.04 4,001
02/06/2025 $83.78 $84.55 $83.78 $84.32 2,132
30/05/2025 $84.52 $84.75 $84.41 $84.71 1,769
29/05/2025 $85.60 $85.60 $84.53 $84.65 4,000
28/05/2025 $85.06 $85.36 $84.83 $84.82 9,065
27/05/2025 $84.51 $85.10 $84.48 $85.10 5,994
26/05/2025 $84.20 $84.26 $82.88 $83.58 6,799
23/05/2025 $84.20 $84.26 $82.88 $83.58 6,799
22/05/2025 $84.33 $84.60 $83.70 $83.89 4,120
21/05/2025 $85.94 $85.94 $85.45 $85.45 3,271
20/05/2025 $86.61 $86.86 $86.42 $86.76 4,633
19/05/2025 $85.98 $86.58 $85.98 $86.51 3,240
16/05/2025 $86.06 $86.37 $85.79 $86.24 4,815
15/05/2025 $85.06 $85.56 $84.89 $85.53 1,586
14/05/2025 $85.75 $85.77 $85.02 $85.28 4,784
13/05/2025 $85.38 $85.97 $85.30 $85.93 7,139
12/05/2025 $84.89 $85.49 $84.89 $85.21 3,789
09/05/2025 $83.24 $83.50 $83.10 $83.22 54,806
08/05/2025 $83.01 $83.55 $82.98 $83.46 5,006
07/05/2025 $82.36 $82.50 $82.26 $82.40 6,616
06/05/2025 $82.51 $82.51 $81.75 $82.44 4,359
05/05/2025 $82.09 $82.66 $82.01 $82.54 3,421
02/05/2025 $82.09 $82.66 $82.01 $82.54 3,421
01/05/2025 $81.71 $82.07 $81.70 $82.07 6,634

Market data

Select a section