Market data

Select a section

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

(XDEU)
Sector: n/a
$86.94
$0.72 0.84
Last updated: 16:59:28

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
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

Market data

Select a section