Market data

Select a section

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

(XDEU)
Sector: n/a
$89.37
$0.75 0.85
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
30/04/2025 $80.73 $81.47 $80.38 $80.86 5,657
29/04/2025 $80.84 $81.12 $80.61 $81.11 2,891
28/04/2025 $80.36 $81.11 $80.36 $80.76 4,489
25/04/2025 $81.17 $81.17 $80.12 $80.42 12,936
24/04/2025 $79.18 $80.42 $79.18 $80.40 4,161
23/04/2025 $80.04 $81.17 $79.73 $80.17 7,376
22/04/2025 $77.52 $78.60 $77.30 $78.60 4,048
21/04/2025 $78.64 $78.64 $77.92 $78.45 3,083
18/04/2025 $78.64 $78.64 $77.92 $78.45 3,083
17/04/2025 $78.64 $78.64 $77.92 $78.45 3,083
16/04/2025 $78.32 $79.12 $78.19 $79.12 12,667
15/04/2025 $79.40 $79.67 $79.08 $79.26 7,982
14/04/2025 $78.91 $79.38 $78.42 $79.19 1,847
11/04/2025 $77.07 $77.84 $76.21 $76.33 13,156
10/04/2025 $79.41 $79.51 $76.97 $76.97 21,580
09/04/2025 $73.08 $73.68 $72.15 $73.50 10,617
08/04/2025 $76.37 $77.53 $75.61 $76.13 23,370
07/04/2025 $73.24 $76.34 $72.63 $74.61 24,953
04/04/2025 $79.98 $79.98 $76.64 $77.42 6,739
03/04/2025 $82.33 $82.46 $80.75 $80.90 9,371
02/04/2025 $83.73 $84.24 $83.33 $84.24 12,947
01/04/2025 $83.45 $83.75 $82.76 $83.63 10,050
31/03/2025 $82.64 $82.95 $82.15 $82.93 7,826
28/03/2025 $83.81 $84.24 $82.96 $82.96 13,970
27/03/2025 $84.47 $84.65 $83.92 $84.21 9,317
26/03/2025 $84.36 $84.90 $84.36 $84.50 7,713
25/03/2025 $84.41 $84.93 $84.40 $84.58 4,121
24/03/2025 $83.96 $84.74 $83.96 $84.68 4,357
21/03/2025 $83.81 $83.85 $82.85 $83.43 2,970
20/03/2025 $84.27 $84.53 $83.65 $84.12 15,477
19/03/2025 $83.62 $84.02 $83.60 $84.00 8,580
18/03/2025 $84.03 $84.05 $83.40 $83.55 10,532
17/03/2025 $82.30 $84.35 $82.30 $84.35 95,957
14/03/2025 $81.87 $82.78 $81.85 $82.49 111,970
13/03/2025 $81.98 $82.36 $81.55 $81.57 21,484
12/03/2025 $82.70 $83.50 $81.83 $82.31 19,878
11/03/2025 $83.83 $84.05 $82.37 $82.37 4,191
10/03/2025 $84.10 $84.47 $83.93 $84.39 3,388
07/03/2025 $84.06 $84.58 $83.69 $83.69 14,498
06/03/2025 $84.33 $84.64 $84.07 $84.64 2,346
05/03/2025 $84.52 $84.78 $83.95 $83.99 9,775
04/03/2025 $85.73 $85.73 $83.94 $83.94 14,761
03/03/2025 $86.24 $86.93 $86.24 $86.65 4,618
28/02/2025 $85.76 $85.84 $85.70 $85.75 596
27/02/2025 $86.79 $86.79 $86.24 $86.43 2,758
26/02/2025 $86.89 $87.01 $86.85 $87.00 250
25/02/2025 $86.45 $86.58 $86.22 $86.22 1,498
24/02/2025 $86.96 $86.96 $86.39 $86.68 1,260
21/02/2025 $87.77 $87.78 $87.19 $87.19 1,337
20/02/2025 $87.68 $87.68 $87.19 $87.18 150
19/02/2025 $87.81 $87.81 $87.50 $87.53 248
18/02/2025 $87.38 $87.75 $87.26 $87.75 962
17/02/2025 $87.43 $87.43 $87.38 $87.38 84
14/02/2025 $87.66 $87.66 $87.48 $87.47 360
13/02/2025 $86.81 $86.94 $86.81 $86.89 231
12/02/2025 $86.25 $86.27 $86.08 $86.27 249
11/02/2025 $86.95 $86.97 $86.95 $86.96 33
10/02/2025 $87.26 $87.29 $86.89 $86.89 854
07/02/2025 $87.51 $87.62 $86.92 $86.92 8,400
06/02/2025 $87.52 $87.52 $87.29 $87.16 268
05/02/2025 $86.98 $87.20 $86.92 $87.16 905
04/02/2025 $86.53 $87.13 $86.53 $87.13 395
03/02/2025 $86.41 $87.06 $86.12 $87.06 8,356
31/01/2025 $88.14 $88.14 $87.84 $88.12 8,965
30/01/2025 $87.76 $88.01 $87.61 $87.99 14,170
29/01/2025 $87.42 $87.57 $87.42 $87.55 987
28/01/2025 $87.93 $87.95 $87.43 $87.43 3,861
27/01/2025 $87.53 $87.53 $87.41 $87.46 599
24/01/2025 $87.89 $88.04 $87.89 $88.04 676
23/01/2025 $87.43 $87.67 $87.36 $87.64 1,101
22/01/2025 $87.85 $87.85 $87.61 $87.75 174
21/01/2025 $87.03 $87.74 $87.03 $87.74 5,489
20/01/2025 $86.65 $87.16 $86.65 $86.91 5,011
17/01/2025 $86.76 $86.95 $86.68 $86.94 1,856
16/01/2025 $85.82 $86.23 $85.66 $85.63 1,403
15/01/2025 $86.04 $86.04 $85.12 $85.63 230
14/01/2025 $84.52 $84.65 $84.52 $84.55 300
13/01/2025 $83.22 $83.64 $82.96 $83.64 2,147
10/01/2025 $84.75 $84.82 $83.64 $83.64 14,471
09/01/2025 $84.52 $84.74 $84.52 $84.52 350
08/01/2025 $84.52 $84.52 $84.41 $84.41 109
07/01/2025 $85.04 $85.33 $85.04 $85.08 7,283
06/01/2025 $85.23 $85.77 $85.16 $85.64 2,447

Market data

Select a section