XTrackers (IE) Public Limited Company X S&P 500 Equal Weight
(XDEW)
Sector: n/a
Historic Prices - up to 10 years
|
17/01/2025
|
$97.75
|
$98.39
|
$97.60
|
$98.35
|
200,131
|
|
16/01/2025
|
$97.07
|
$97.50
|
$96.76
|
$96.67
|
65,488
|
|
15/01/2025
|
$96.07
|
$97.53
|
$95.91
|
$96.67
|
64,513
|
|
14/01/2025
|
$95.52
|
$95.88
|
$95.17
|
$95.54
|
35,827
|
|
13/01/2025
|
$94.07
|
$94.69
|
$93.78
|
$94.61
|
123,261
|
|
10/01/2025
|
$95.70
|
$95.91
|
$94.54
|
$94.54
|
53,490
|
|
09/01/2025
|
$95.60
|
$95.92
|
$95.40
|
$95.59
|
99,046
|
|
08/01/2025
|
$95.87
|
$95.95
|
$94.98
|
$95.55
|
44,453
|
|
07/01/2025
|
$96.04
|
$96.68
|
$95.91
|
$96.16
|
51,766
|
|
06/01/2025
|
$96.13
|
$96.94
|
$95.87
|
$96.86
|
226,627
|
|
03/01/2025
|
$95.40
|
$95.82
|
$95.10
|
$95.78
|
54,888
|
|
02/01/2025
|
$95.90
|
$96.49
|
$95.52
|
$95.75
|
190,146
|
|
01/01/2025
|
$95.37
|
$95.80
|
$95.17
|
$95.68
|
8,980
|
|
31/12/2024
|
$95.37
|
$95.80
|
$95.17
|
$95.68
|
8,980
|
|
30/12/2024
|
$96.04
|
$96.28
|
$94.59
|
$95.27
|
25,619
|
|
27/12/2024
|
$96.71
|
$96.95
|
$96.11
|
$96.34
|
61,453
|
|
26/12/2024
|
$96.03
|
$96.28
|
$95.98
|
$96.14
|
12,210
|
|
25/12/2024
|
$96.03
|
$96.28
|
$95.98
|
$96.14
|
12,210
|
|
24/12/2024
|
$96.03
|
$96.28
|
$95.98
|
$96.14
|
12,210
|
|
23/12/2024
|
$96.11
|
$96.25
|
$95.20
|
$95.48
|
75,497
|
|
20/12/2024
|
$94.61
|
$96.12
|
$94.00
|
$96.12
|
113,198
|
|
19/12/2024
|
$95.10
|
$95.95
|
$94.75
|
$95.10
|
154,783
|
|
18/12/2024
|
$98.03
|
$98.20
|
$97.81
|
$97.94
|
78,247
|
|
17/12/2024
|
$98.45
|
$98.51
|
$97.98
|
$98.11
|
317,869
|
|
16/12/2024
|
$99.07
|
$99.26
|
$98.76
|
$99.03
|
165,961
|
|
13/12/2024
|
$99.57
|
$99.70
|
$98.82
|
$99.21
|
46,933
|
|
12/12/2024
|
$99.52
|
$100.12
|
$99.35
|
$99.76
|
184,239
|
|
11/12/2024
|
$99.65
|
$100.07
|
$99.53
|
$99.71
|
128,064
|
|
10/12/2024
|
$100.31
|
$100.46
|
$99.32
|
$100.07
|
59,419
|
|
09/12/2024
|
$100.66
|
$100.99
|
$100.44
|
$100.50
|
422,840
|
|
06/12/2024
|
$100.79
|
$101.20
|
$100.58
|
$100.76
|
268,010
|
|
05/12/2024
|
$101.30
|
$101.39
|
$100.91
|
$100.93
|
65,304
|
|
04/12/2024
|
$101.15
|
$101.55
|
$100.90
|
$101.19
|
440,713
|
|
03/12/2024
|
$101.65
|
$101.87
|
$101.11
|
$101.21
|
86,877
|
|
02/12/2024
|
$101.80
|
$102.06
|
$101.33
|
$101.61
|
211,986
|
|
29/11/2024
|
$101.89
|
$102.12
|
$101.80
|
$102.02
|
124,190
|
|
28/11/2024
|
$101.67
|
$101.96
|
$101.54
|
$101.92
|
103,994
|
|
27/11/2024
|
$101.75
|
$102.17
|
$101.51
|
$101.45
|
57,113
|
|
26/11/2024
|
$101.55
|
$101.91
|
$101.24
|
$101.45
|
148,950
|
|
25/11/2024
|
$101.33
|
$102.17
|
$101.10
|
$101.81
|
512,852
|
|
22/11/2024
|
$100.23
|
$100.74
|
$99.79
|
$99.90
|
123,275
|
|
21/11/2024
|
$98.72
|
$99.90
|
$98.48
|
$99.90
|
119,497
|
|
20/11/2024
|
$98.69
|
$98.88
|
$97.98
|
$98.07
|
114,595
|
|
19/11/2024
|
$98.91
|
$99.05
|
$97.65
|
$98.47
|
166,521
|
|
18/11/2024
|
$98.32
|
$98.81
|
$98.13
|
$98.75
|
602,362
|
|
15/11/2024
|
$98.59
|
$99.04
|
$98.26
|
$99.67
|
204,576
|
|
14/11/2024
|
$99.99
|
$100.16
|
$99.60
|
$99.67
|
442,889
|
|
13/11/2024
|
$99.54
|
$100.23
|
$99.49
|
$99.89
|
351,350
|
|
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
|