Market data

Select a section

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

(XDEU)
Sector: n/a
$89.75
$0.66 0.74
Last updated: 11:36:43

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
04/10/2024 $86.10 $86.10 $85.58 $85.58 150
03/10/2024 $85.72 $86.51 $84.60 $85.40 0
02/10/2024 $85.72 $85.97 $85.58 $85.97 300
01/10/2024 $86.45 $87.44 $85.24 $85.92 0
30/09/2024 $86.45 $86.79 $84.52 $86.14 0
27/09/2024 $86.45 $86.79 $86.45 $86.79 2,300
26/09/2024 $85.93 $86.92 $85.57 $85.86 0
25/09/2024 $85.93 $85.93 $85.57 $85.57 117
24/09/2024 $85.47 $86.91 $85.38 $85.89 0
23/09/2024 $85.47 $85.58 $85.36 $85.58 447
20/09/2024 $85.73 $86.23 $83.70 $85.02 0
19/09/2024 $85.73 $85.83 $85.54 $85.54 298
18/09/2024 $84.94 $84.94 $84.78 $84.78 150
17/09/2024 $84.30 $86.25 $83.92 $85.18 0
16/09/2024 $84.30 $84.44 $84.30 $84.33 496
13/09/2024 $83.55 $84.21 $83.55 $82.81 515
12/09/2024 $82.70 $84.29 $81.53 $81.53 0
11/09/2024 $82.70 $83.58 $81.12 $82.63 0
10/09/2024 $82.70 $82.70 $82.63 $82.63 150
09/09/2024 $82.45 $82.59 $82.36 $82.58 588
06/09/2024 $82.78 $82.88 $82.04 $82.04 312
05/09/2024 $83.39 $83.39 $82.61 $82.61 150
04/09/2024 $84.05 $84.38 $82.23 $83.49 0
03/09/2024 $84.05 $85.09 $82.76 $83.92 0
02/09/2024 $84.05 $85.08 $83.79 $83.79 0
30/08/2024 $84.05 $84.05 $83.79 $83.79 237
29/08/2024 $83.82 $84.13 $83.82 $84.07 3,072
28/08/2024 $83.87 $83.87 $83.70 $83.71 1,650
27/08/2024 $83.65 $83.71 $83.65 $83.71 900
26/08/2024 $82.48 $84.54 $82.06 $82.82 0
23/08/2024 $82.48 $84.54 $82.06 $82.82 0
22/08/2024 $82.48 $84.54 $82.06 $82.82 0
21/08/2024 $82.48 $82.81 $82.48 $82.81 22
20/08/2024 $82.63 $82.63 $82.62 $82.62 339
19/08/2024 $82.44 $82.79 $82.44 $82.79 878
16/08/2024 $82.20 $82.20 $82.13 $82.13 105
15/08/2024 $81.74 $82.09 $81.74 $82.09 150
14/08/2024 $80.44 $82.31 $80.15 $81.04 0
13/08/2024 $80.44 $80.44 $80.44 $80.44 25
12/08/2024 $80.36 $80.36 $80.02 $80.01 46
09/08/2024 $80.43 $80.64 $79.94 $80.13 876
08/08/2024 $78.59 $79.98 $78.51 $79.97 1,101
07/08/2024 $80.11 $80.34 $80.11 $80.34 113
06/08/2024 $78.80 $79.42 $78.80 $79.42 137
05/08/2024 $80.18 $80.18 $78.40 $78.82 3,167
02/08/2024 $81.16 $81.16 $79.68 $79.68 3
01/08/2024 $82.72 $82.96 $81.86 $81.86 1,532
31/07/2024 $82.89 $83.19 $82.89 $83.01 280
30/07/2024 $82.16 $83.69 $81.72 $82.22 0
29/07/2024 $82.16 $82.27 $81.84 $81.83 5,895
26/07/2024 $81.49 $81.68 $81.49 $81.29 1,036
25/07/2024 $80.63 $81.36 $80.63 $81.29 6,546
24/07/2024 $81.76 $82.27 $80.27 $81.13 0
23/07/2024 $81.76 $83.16 $80.75 $81.76 0
22/07/2024 $81.76 $82.55 $80.44 $81.50 0
19/07/2024 $81.76 $81.83 $81.10 $81.10 2,110
18/07/2024 $82.57 $82.75 $82.50 $82.75 1,520
17/07/2024 $81.42 $83.51 $82.14 $82.76 0
16/07/2024 $81.42 $82.36 $81.42 $82.36 300
15/07/2024 $81.58 $81.65 $81.41 $81.65 350
12/07/2024 $80.95 $81.47 $80.95 $81.46 1,492
11/07/2024 $79.98 $80.61 $79.98 $80.61 125
10/07/2024 $79.14 $79.15 $79.13 $79.13 143
09/07/2024 $79.00 $79.00 $78.93 $78.93 1,000
08/07/2024 $79.07 $79.20 $79.05 $79.04 300
05/07/2024 $78.89 $78.89 $78.66 $78.66 630
04/07/2024 $79.01 $79.03 $78.96 $78.96 405
03/07/2024 $78.41 $80.27 $78.60 $79.01 0
02/07/2024 $78.41 $78.71 $78.41 $78.71 600
01/07/2024 $79.40 $79.40 $78.69 $78.68 150
28/06/2024 $79.12 $80.82 $77.92 $79.40 0
27/06/2024 $79.12 $79.12 $79.05 $79.05 150
26/06/2024 $79.37 $79.37 $78.96 $78.96 718
25/06/2024 $80.06 $80.06 $79.33 $79.33 5,426
24/06/2024 $80.31 $80.34 $80.26 $80.25 1,200
21/06/2024 $79.41 $79.53 $79.35 $79.35 889
20/06/2024 $79.31 $79.40 $79.39 $79.40 1,387
19/06/2024 $79.31 $79.35 $79.21 $79.21 4,761
18/06/2024 $79.04 $79.28 $78.98 $79.28 715
17/06/2024 $78.67 $79.82 $77.98 $78.72 0
14/06/2024 $78.67 $78.67 $78.45 $78.45 300
13/06/2024 $79.17 $79.32 $78.87 $78.87 1,890
12/06/2024 $78.97 $80.71 $78.24 $79.68 0
11/06/2024 $78.97 $78.97 $78.81 $78.81 764
10/06/2024 $78.96 $78.97 $78.96 $78.97 663
07/06/2024 $79.07 $80.20 $77.98 $79.22 0
06/06/2024 $79.07 $80.46 $78.50 $79.47 0
05/06/2024 $79.07 $79.22 $79.04 $79.22 1,478
04/06/2024 $78.76 $78.90 $78.59 $78.83 2,520
03/06/2024 $79.61 $79.61 $79.14 $79.14 300
31/05/2024 $78.90 $78.90 $78.67 $78.67 300
30/05/2024 $78.66 $79.29 $77.27 $78.57 0
29/05/2024 $78.66 $78.66 $78.35 $78.35 750
28/05/2024 $79.73 $79.73 $79.52 $79.52 300
27/05/2024 $79.52 $79.81 $79.52 $79.81 454

Market data

Select a section