Market data

Select a section

XTrackers (IE) Public Limited Company X S&P 500 Equal Weight

(XDEW)
Sector: n/a
$99.89
$-0.98 -0.97
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
12/11/2024 $100.48 $100.64 $99.88 $99.89 382,809
11/11/2024 $100.39 $101.01 $100.16 $100.87 571,003
08/11/2024 $99.59 $100.16 $99.45 $99.99 183,512
07/11/2024 $99.50 $99.90 $99.41 $99.53 542,783
06/11/2024 $99.32 $100.23 $98.52 $98.95 511,308
05/11/2024 $95.99 $96.75 $95.90 $96.60 300,875
04/11/2024 $95.62 $96.57 $95.61 $96.02 110,444
01/11/2024 $95.74 $96.66 $95.60 $96.25 28,811
31/10/2024 $96.63 $96.83 $95.99 $96.22 49,660
30/10/2024 $96.88 $97.48 $96.68 $97.23 117,253
29/10/2024 $97.47 $97.56 $96.80 $97.23 169,052
28/10/2024 $97.25 $97.59 $97.06 $97.46 74,307
25/10/2024 $97.44 $97.81 $97.33 $97.34 107,261
24/10/2024 $97.36 $97.67 $96.64 $97.18 18,165
23/10/2024 $97.51 $97.63 $97.13 $97.18 67,343
22/10/2024 $97.91 $97.91 $97.15 $97.43 48,994
21/10/2024 $98.81 $98.97 $97.83 $97.83 491,582
18/10/2024 $98.43 $98.82 $98.27 $98.72 196,742
17/10/2024 $98.47 $99.05 $98.46 $98.64 279,705
16/10/2024 $98.17 $98.71 $97.89 $98.54 111,238
15/10/2024 $98.51 $99.00 $98.40 $98.83 617,639
14/10/2024 $97.85 $98.26 $97.66 $98.19 30,487
11/10/2024 $96.79 $97.86 $96.64 $97.85 65,212
10/10/2024 $97.09 $97.32 $96.76 $96.98 26,378
09/10/2024 $96.29 $97.07 $96.24 $97.03 26,691
08/10/2024 $96.27 $96.55 $96.08 $96.38 66,016
07/10/2024 $96.92 $97.06 $96.44 $96.55 105,209
04/10/2024 $96.22 $97.29 $96.22 $96.44 69,092
03/10/2024 $96.60 $96.78 $96.00 $96.19 220,142
02/10/2024 $96.64 $96.97 $96.35 $96.83 56,925
01/10/2024 $97.30 $97.45 $96.41 $96.93 50,612
30/09/2024 $97.26 $97.40 $96.88 $97.26 134,959
27/09/2024 $97.06 $97.79 $96.88 $97.74 429,132
26/09/2024 $96.68 $97.17 $96.49 $96.74 173,540
25/09/2024 $96.56 $96.93 $96.33 $96.38 67,703
24/09/2024 $96.76 $96.90 $96.62 $96.76 60,260
23/09/2024 $96.26 $96.59 $95.87 $96.48 251,004
20/09/2024 $96.33 $96.53 $95.65 $95.65 303,264
19/09/2024 $96.16 $97.10 $96.11 $96.36 619,725
18/09/2024 $95.73 $95.87 $95.48 $95.53 50,443
17/09/2024 $95.44 $96.11 $95.44 $96.00 168,729
16/09/2024 $95.02 $95.61 $94.78 $95.00 885,596
13/09/2024 $93.96 $94.86 $93.96 $93.52 16,234
12/09/2024 $93.45 $93.65 $92.90 $91.96 397,209
11/09/2024 $93.01 $93.25 $91.50 $93.19 131,155
10/09/2024 $93.11 $93.42 $92.03 $93.19 406,470
09/09/2024 $92.55 $93.22 $92.55 $93.20 492,835
06/09/2024 $93.25 $93.81 $92.48 $92.78 530,761
05/09/2024 $93.85 $94.10 $93.04 $93.32 398,451
04/09/2024 $93.71 $94.37 $93.61 $94.05 38,754
03/09/2024 $95.26 $95.42 $94.26 $94.58 252,287
02/09/2024 $95.09 $95.27 $94.88 $94.50 29,544
30/08/2024 $94.66 $95.04 $94.50 $94.50 29,117
29/08/2024 $94.38 $94.81 $94.17 $94.81 33,138
28/08/2024 $94.58 $94.59 $94.22 $94.23 21,997
27/08/2024 $94.46 $94.61 $94.08 $94.15 51,136
26/08/2024 $93.50 $93.76 $93.23 $93.38 37,790
23/08/2024 $93.50 $93.76 $93.23 $93.38 37,790
22/08/2024 $93.50 $93.76 $93.23 $93.38 37,790
21/08/2024 $92.93 $93.40 $92.93 $93.26 71,726
20/08/2024 $93.28 $93.46 $92.78 $92.78 18,293
19/08/2024 $92.44 $93.05 $92.44 $93.05 40,280
16/08/2024 $92.43 $92.57 $92.01 $92.28 71,359
15/08/2024 $91.30 $92.21 $91.03 $92.15 76,951
14/08/2024 $90.88 $91.18 $90.83 $91.02 80,640
13/08/2024 $90.03 $90.46 $89.76 $90.30 55,888
12/08/2024 $90.18 $90.55 $89.77 $89.89 249,324
09/08/2024 $90.23 $90.59 $89.48 $90.00 59,572
08/08/2024 $88.42 $89.87 $88.00 $89.79 121,061
07/08/2024 $89.53 $90.38 $89.43 $90.26 51,412
06/08/2024 $88.94 $89.81 $88.32 $89.28 123,838
05/08/2024 $90.03 $90.28 $87.78 $88.51 74,415
02/08/2024 $91.61 $91.80 $89.45 $89.50 70,019
01/08/2024 $93.37 $93.49 $91.90 $91.91 390,087
31/07/2024 $93.01 $93.60 $92.82 $93.28 152,614
30/07/2024 $92.23 $92.73 $92.07 $92.29 144,745
29/07/2024 $92.30 $92.49 $91.66 $91.84 93,398
26/07/2024 $91.01 $91.84 $91.01 $91.33 773,044
25/07/2024 $90.75 $91.42 $90.46 $91.33 406,547
24/07/2024 $91.40 $91.71 $90.93 $91.35 99,457
23/07/2024 $92.00 $92.08 $91.68 $91.87 48,262
22/07/2024 $91.34 $91.68 $90.95 $91.56 142,315
19/07/2024 $91.90 $92.19 $91.04 $91.04 72,679
18/07/2024 $92.72 $93.42 $92.44 $92.84 774,859
17/07/2024 $92.72 $93.23 $92.50 $92.89 151,849
16/07/2024 $91.51 $92.53 $91.37 $92.38 55,696
15/07/2024 $91.54 $91.73 $91.25 $91.67 155,010
12/07/2024 $90.83 $91.52 $90.70 $91.47 49,461
11/07/2024 $89.49 $90.64 $89.32 $90.54 58,911
10/07/2024 $88.66 $88.89 $88.64 $88.84 68,844
09/07/2024 $88.93 $89.07 $88.50 $88.66 219,265
08/07/2024 $88.56 $89.07 $88.53 $88.70 25,376
05/07/2024 $88.91 $88.92 $88.17 $88.36 31,475
04/07/2024 $88.76 $88.93 $88.66 $88.75 123,548
03/07/2024 $88.71 $89.03 $88.68 $88.70 97,945
02/07/2024 $88.17 $88.65 $87.94 $88.37 51,990
01/07/2024 $89.15 $89.39 $88.28 $88.36 53,623
28/06/2024 $89.17 $89.44 $89.06 $89.15 55,628
27/06/2024 $88.86 $88.93 $88.67 $88.75 45,723
26/06/2024 $89.16 $89.25 $88.54 $88.68 26,468
25/06/2024 $89.97 $90.12 $89.13 $89.14 25,369
24/06/2024 $89.29 $90.19 $89.29 $90.16 55,394
21/06/2024 $89.21 $89.32 $88.93 $89.12 36,912
20/06/2024 $89.02 $89.42 $89.02 $89.24 62,330
19/06/2024 $89.11 $89.31 $88.83 $88.96 22,960
18/06/2024 $89.02 $89.37 $88.69 $89.05 33,496
17/06/2024 $88.31 $88.52 $88.00 $88.38 200,220
14/06/2024 $88.73 $88.83 $87.79 $88.10 52,106
13/06/2024 $89.13 $89.31 $88.37 $88.57 77,613
12/06/2024 $88.68 $89.76 $88.67 $89.51 115,816
11/06/2024 $89.00 $89.15 $88.11 $88.53 42,877
10/06/2024 $88.39 $88.92 $88.33 $88.68 122,871
07/06/2024 $89.19 $89.32 $88.57 $88.97 129,111
06/06/2024 $89.24 $89.42 $89.00 $89.21 149,705
05/06/2024 $88.80 $89.00 $88.53 $89.00 132,044
04/06/2024 $88.80 $88.93 $88.38 $88.54 150,276
03/06/2024 $89.72 $89.86 $88.80 $88.84 68,746
31/05/2024 $88.13 $88.72 $88.01 $88.27 91,711
30/05/2024 $87.61 $88.23 $87.57 $88.17 119,017
29/05/2024 $88.57 $88.65 $87.89 $87.96 1,125,426
28/05/2024 $89.76 $89.79 $89.19 $89.31 35,689
27/05/2024 $89.05 $89.68 $89.05 $89.68 50,349
24/05/2024 $89.05 $89.68 $89.04 $89.68 147,705
23/05/2024 $90.45 $90.62 $89.45 $89.64 41,089
22/05/2024 $90.50 $90.62 $90.31 $90.43 40,094
21/05/2024 $90.65 $90.80 $90.37 $90.47 31,178
20/05/2024 $90.84 $90.92 $90.65 $90.91 6,454
17/05/2024 $90.53 $90.74 $90.42 $90.50 34,422
16/05/2024 $90.81 $90.85 $90.57 $90.81 54,226
15/05/2024 $90.07 $90.65 $90.01 $90.60 330,791
14/05/2024 $89.66 $90.14 $89.39 $89.81 45,296
13/05/2024 $89.70 $90.20 $89.49 $89.79 50,436

Market data

Select a section