Market data

Select a section

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

(XDEU)
Sector: n/a
$77.42
$-3.48 -4.30
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
03/01/2025 $84.31 $84.71 $84.31 $84.71 61
02/01/2025 $84.89 $85.20 $84.71 $84.71 1,015
01/01/2025 $83.79 $84.72 $84.23 $84.60 0
31/12/2024 $83.79 $84.72 $84.23 $84.60 0
30/12/2024 $83.79 $85.17 $83.79 $84.22 1,428
27/12/2024 $85.81 $85.81 $85.17 $85.17 1,500
26/12/2024 $84.85 $85.07 $84.41 $85.00 0
25/12/2024 $84.85 $85.07 $84.41 $85.00 0
24/12/2024 $84.85 $85.07 $84.41 $85.00 0
23/12/2024 $84.85 $84.85 $84.41 $84.40 150
20/12/2024 $83.59 $84.98 $83.18 $84.98 3,680
19/12/2024 $84.37 $84.64 $84.04 $84.16 3,816
18/12/2024 $86.77 $86.77 $86.64 $86.64 4,098
17/12/2024 $87.06 $87.06 $86.74 $86.74 650
16/12/2024 $87.70 $87.70 $87.42 $87.63 3,487
13/12/2024 $87.65 $87.76 $87.53 $87.72 3,617
12/12/2024 $88.17 $88.32 $88.09 $88.32 1,243
11/12/2024 $88.26 $88.26 $88.19 $88.19 1,357
10/12/2024 $88.67 $88.67 $88.51 $88.51 190
09/12/2024 $89.14 $89.26 $88.80 $88.92 13,568
06/12/2024 $89.25 $89.43 $89.15 $89.14 1,012
05/12/2024 $89.61 $89.61 $89.14 $89.31 1,549
04/12/2024 $89.66 $89.66 $89.41 $89.45 6,682
03/12/2024 $89.87 $89.87 $89.55 $89.55 317
02/12/2024 $90.13 $90.37 $89.88 $89.88 5,734
29/11/2024 $90.28 $90.28 $90.06 $90.26 409
28/11/2024 $90.12 $90.21 $89.79 $90.13 0
27/11/2024 $90.12 $91.16 $89.72 $89.92 0
26/11/2024 $90.12 $90.12 $89.72 $89.72 24,735
25/11/2024 $89.74 $90.30 $89.67 $90.14 2,054
22/11/2024 $88.60 $89.13 $88.60 $88.37 7,485
21/11/2024 $87.59 $88.37 $87.59 $88.37 1,018
20/11/2024 $87.25 $87.27 $86.74 $86.74 4,187
19/11/2024 $87.66 $87.68 $86.71 $87.18 3,223
18/11/2024 $87.09 $87.39 $86.83 $87.39 6,323
15/11/2024 $87.04 $87.13 $87.04 $88.18 1,134
14/11/2024 $88.15 $88.26 $88.15 $88.18 153
13/11/2024 $88.27 $88.59 $88.05 $88.59 11,367
12/11/2024 $89.20 $89.34 $88.62 $88.62 4,506
11/11/2024 $89.17 $89.39 $89.12 $89.39 18,737
08/11/2024 $88.27 $88.79 $88.27 $88.71 2,043
07/11/2024 $88.68 $88.68 $88.36 $88.36 24,704
06/11/2024 $88.83 $88.83 $87.69 $87.84 11,957
05/11/2024 $85.15 $85.82 $85.15 $85.71 1,770
04/11/2024 $85.12 $85.22 $85.07 $85.21 300
01/11/2024 $85.35 $85.42 $85.35 $85.42 467
31/10/2024 $86.05 $86.77 $84.55 $85.49 0
30/10/2024 $86.05 $86.19 $85.86 $86.19 300
29/10/2024 $86.17 $86.32 $86.17 $86.32 27
28/10/2024 $85.95 $86.45 $85.95 $86.43 931
25/10/2024 $86.44 $86.67 $86.35 $86.38 1,660
24/10/2024 $86.51 $86.51 $85.52 $86.21 2,082
23/10/2024 $87.50 $87.37 $86.09 $86.21 0
22/10/2024 $87.50 $87.50 $84.96 $86.44 14,680
21/10/2024 $87.50 $87.65 $86.84 $86.83 571
18/10/2024 $87.50 $87.50 $87.20 $87.50 210
17/10/2024 $87.60 $87.60 $87.45 $87.47 814
16/10/2024 $86.85 $87.45 $86.85 $87.45 60
15/10/2024 $87.74 $87.74 $87.73 $87.72 363
14/10/2024 $86.77 $87.12 $86.89 $87.12 250
11/10/2024 $86.24 $87.09 $85.21 $86.76 0
10/10/2024 $86.24 $86.38 $85.93 $86.07 1,280
09/10/2024 $85.40 $86.11 $85.40 $86.11 260
08/10/2024 $86.10 $85.92 $83.99 $85.57 0
07/10/2024 $86.10 $86.44 $84.28 $85.72 0

Market data

Select a section