Market data

Select a section

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

(XDEW)
Sector: n/a
$103.40
$-0.72 -0.69
Last updated: 16:50:33

Historic Prices - up to 10 years

Date Open High Low Close Volume
31/10/2025 $103.18 $103.95 $102.92 $103.40 45,763
30/10/2025 $104.09 $104.40 $103.37 $104.12 84,865
29/10/2025 $105.05 $105.10 $104.45 $104.69 192,837
27/10/2025 $105.87 $106.09 $105.55 $105.70 104,656
24/10/2025 $105.28 $105.86 $105.13 $105.70 29,392
23/10/2025 $104.76 $105.11 $104.50 $104.67 167,385
22/10/2025 $105.31 $105.33 $104.91 $104.98 38,641
21/10/2025 $104.62 $105.38 $104.48 $105.19 31,555
20/10/2025 $103.91 $104.64 $103.83 $104.46 57,319
17/10/2025 $102.48 $103.56 $101.94 $103.18 80,392
16/10/2025 $104.24 $104.45 $103.96 $104.00 58,653
15/10/2025 $104.27 $104.91 $104.22 $104.25 76,723
14/10/2025 $102.46 $103.30 $101.95 $103.21 84,276
13/10/2025 $103.09 $103.36 $102.58 $103.16 66,607
10/10/2025 $104.42 $104.65 $103.09 $103.10 34,071
09/10/2025 $105.27 $105.41 $104.60 $104.60 84,876
08/10/2025 $104.92 $105.27 $104.58 $105.26 157,196
07/10/2025 $105.26 $105.71 $104.87 $104.93 28,642
06/10/2025 $105.61 $105.85 $105.20 $105.59 68,249
03/10/2025 $105.32 $105.92 $105.20 $105.62 71,458
02/10/2025 $104.82 $105.24 $104.59 $104.65 50,250
01/10/2025 $103.84 $104.77 $103.80 $104.70 36,903
30/09/2025 $104.08 $104.49 $103.80 $103.85 47,159
29/09/2025 $104.35 $104.52 $103.84 $104.05 54,056
26/09/2025 $103.14 $103.72 $102.98 $103.72 29,525
25/09/2025 $103.82 $103.91 $102.84 $102.96 15,356
24/09/2025 $104.15 $104.20 $103.88 $103.98 29,703
23/09/2025 $103.85 $104.62 $103.82 $104.32 36,664
22/09/2025 $103.77 $103.77 $103.36 $103.76 32,482
19/09/2025 $103.93 $104.36 $103.55 $103.55 89,748
18/09/2025 $103.67 $104.24 $103.56 $104.04 57,754
17/09/2025 $103.17 $103.93 $103.15 $103.86 34,043
16/09/2025 $103.48 $103.68 $102.98 $103.02 33,454
15/09/2025 $103.79 $104.10 $103.70 $103.70 61,243
12/09/2025 $104.21 $104.38 $103.82 $103.82 93,512
11/09/2025 $102.98 $104.11 $102.86 $104.11 56,189
10/09/2025 $102.81 $103.37 $102.62 $102.76 87,451
09/09/2025 $103.50 $103.61 $102.84 $103.05 45,624
08/09/2025 $103.43 $103.57 $102.68 $103.14 22,298
05/09/2025 $103.40 $104.07 $102.82 $103.09 36,124
04/09/2025 $102.64 $102.93 $102.41 $102.91 28,891
03/09/2025 $102.30 $102.70 $102.29 $102.32 16,955
02/09/2025 $103.51 $103.56 $102.13 $102.29 55,521
01/09/2025 $103.55 $103.65 $103.43 $103.63 49,884
29/08/2025 $103.57 $103.89 $103.24 $103.32 61,390
28/08/2025 $103.89 $104.04 $103.21 $103.22 74,541
27/08/2025 $103.33 $103.70 $103.14 $103.54 7,090
26/08/2025 $103.03 $103.38 $102.90 $103.03 76,711
25/08/2025 $102.19 $104.19 $102.19 $104.19 200
22/08/2025 $102.19 $104.19 $102.09 $104.19 34,039
21/08/2025 $102.38 $102.38 $101.86 $102.24 55,806
20/08/2025 $102.38 $102.65 $102.03 $102.32 106,870
19/08/2025 $101.85 $102.90 $101.82 $102.60 58,962
18/08/2025 $101.97 $102.23 $101.85 $102.16 29,688
15/08/2025 $102.57 $102.68 $101.91 $102.13 91,347
14/08/2025 $102.81 $102.93 $101.84 $102.10 38,638
13/08/2025 $101.57 $102.29 $101.50 $102.19 192,250
12/08/2025 $100.44 $101.26 $100.17 $101.23 51,878
11/08/2025 $100.88 $100.99 $100.18 $100.18 807,814
08/08/2025 $100.57 $100.83 $100.41 $100.45 20,689
07/08/2025 $100.55 $101.29 $100.03 $100.03 67,909
06/08/2025 $101.00 $101.12 $100.16 $100.65 340,088
05/08/2025 $101.07 $101.50 $100.22 $100.42 99,583
04/08/2025 $99.96 $100.81 $99.96 $100.73 200,861
01/08/2025 $100.64 $100.68 $98.81 $99.30 73,762
31/07/2025 $101.33 $101.63 $101.28 $101.38 5,375
30/07/2025 $102.45 $102.61 $102.18 $102.20 15,791
29/07/2025 $102.54 $108.92 $102.23 $102.23 13,459
28/07/2025 $103.39 $103.46 $102.59 $102.76 46,291
25/07/2025 $102.78 $102.82 $102.30 $102.56 33,415
24/07/2025 $102.70 $103.10 $102.63 $102.86 39,351
23/07/2025 $102.31 $102.67 $102.27 $102.48 239,642
22/07/2025 $100.85 $101.60 $100.81 $101.60 51,927
21/07/2025 $101.31 $101.51 $101.11 $101.51 39,611
18/07/2025 $101.49 $101.51 $101.09 $101.16 73,713
17/07/2025 $100.19 $100.83 $100.09 $100.81 84,001
16/07/2025 $99.69 $100.23 $99.24 $99.24 446,682
15/07/2025 $101.32 $101.51 $100.47 $100.49 37,689
14/07/2025 $100.54 $101.25 $100.54 $101.15 157,230
11/07/2025 $101.66 $101.82 $101.08 $101.21 35,009
10/07/2025 $101.17 $102.34 $101.08 $102.24 36,411
09/07/2025 $101.09 $101.50 $100.84 $100.95 72,794
08/07/2025 $100.87 $101.32 $100.70 $101.11 603,359
07/07/2025 $101.28 $101.58 $101.04 $101.04 33,243
04/07/2025 $101.27 $101.35 $100.86 $101.08 43,236
03/07/2025 $101.38 $106.95 $101.24 $101.75 32,426
02/07/2025 $101.45 $101.52 $100.54 $100.90 78,554
01/07/2025 $99.73 $100.88 $99.49 $100.88 49,017
30/06/2025 $99.67 $99.76 $99.39 $99.57 40,982
27/06/2025 $99.22 $99.63 $99.08 $99.54 43,444
26/06/2025 $98.42 $98.96 $98.32 $98.88 119,009
25/06/2025 $98.89 $98.98 $98.18 $98.20 62,128
24/06/2025 $98.85 $98.87 $98.23 $98.79 58,654
23/06/2025 $97.33 $97.79 $96.68 $97.36 31,746
20/06/2025 $96.76 $97.66 $96.65 $97.52 130,195
19/06/2025 $96.72 $96.88 $96.13 $96.13 38,855
18/06/2025 $97.20 $97.50 $96.85 $97.44 26,273
17/06/2025 $97.33 $97.72 $97.13 $97.43 560,371
16/06/2025 $97.35 $98.27 $97.26 $97.89 129,696
13/06/2025 $96.82 $97.76 $96.63 $97.76 24,208
12/06/2025 $97.75 $98.09 $97.29 $97.91 27,964
11/06/2025 $97.96 $98.65 $97.94 $98.30 45,845
10/06/2025 $97.84 $98.23 $97.57 $98.15 21,608
09/06/2025 $97.68 $98.00 $97.57 $97.80 261,699
06/06/2025 $97.31 $97.86 $97.17 $97.58 18,887
05/06/2025 $97.18 $97.60 $96.76 $97.35 315,348
04/06/2025 $97.51 $97.64 $97.19 $97.44 152,412
03/06/2025 $96.17 $97.03 $96.00 $97.03 92,035
02/06/2025 $96.01 $96.37 $95.33 $95.91 85,459
30/05/2025 $96.42 $96.53 $95.90 $96.23 34,094
29/05/2025 $97.40 $97.58 $96.16 $96.16 25,906
28/05/2025 $96.95 $97.16 $96.53 $96.53 37,106
27/05/2025 $96.38 $96.83 $96.05 $96.81 58,941
26/05/2025 $95.63 $96.03 $94.29 $95.17 55,772
23/05/2025 $95.63 $96.03 $94.29 $95.17 55,772
22/05/2025 $96.23 $96.38 $95.29 $95.57 71,329
21/05/2025 $97.55 $97.78 $97.05 $97.31 20,213
20/05/2025 $98.16 $98.48 $98.05 $98.43 51,401
19/05/2025 $97.48 $98.18 $97.48 $98.11 35,204
16/05/2025 $97.44 $97.87 $97.34 $97.83 62,484
15/05/2025 $96.44 $97.05 $96.21 $97.01 34,178
14/05/2025 $97.11 $97.27 $96.47 $96.79 75,702
13/05/2025 $96.73 $97.52 $96.64 $97.51 105,134
12/05/2025 $95.87 $97.06 $95.55 $96.47 90,347
09/05/2025 $94.41 $94.84 $94.25 $94.38 68,506
08/05/2025 $94.11 $94.76 $93.94 $94.74 104,519
07/05/2025 $93.39 $93.70 $93.17 $93.54 87,689
06/05/2025 $93.61 $93.74 $92.75 $93.54 92,992
05/05/2025 $93.25 $93.83 $92.91 $93.57 55,203

Market data

Select a section