Market data

Select a section

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

(XDEW)
Sector: n/a
$97.44
$0.01 0.01
Last updated: 16:40:01

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
02/05/2025 $93.25 $93.83 $92.91 $93.57 55,203
01/05/2025 $92.51 $93.25 $92.24 $93.19 47,796
30/04/2025 $92.27 $92.42 $90.47 $91.75 27,241
29/04/2025 $91.75 $92.12 $91.42 $91.80 443,723
28/04/2025 $91.54 $92.26 $91.01 $91.56 50,119
25/04/2025 $91.90 $92.07 $90.92 $91.22 24,470
24/04/2025 $90.09 $91.36 $89.76 $91.26 48,470
23/04/2025 $90.44 $92.14 $90.31 $90.68 71,064
22/04/2025 $88.22 $89.10 $87.77 $89.03 111,815
21/04/2025 $89.00 $89.22 $88.47 $89.07 123,322
18/04/2025 $89.00 $89.22 $88.47 $89.07 123,322
17/04/2025 $89.00 $89.22 $88.47 $89.07 123,322
16/04/2025 $88.94 $89.74 $88.75 $89.70 52,801
15/04/2025 $89.86 $90.45 $89.45 $89.98 58,860
14/04/2025 $89.12 $90.25 $88.91 $89.72 66,689
11/04/2025 $88.01 $88.27 $86.30 $86.60 74,004
10/04/2025 $90.27 $90.53 $87.08 $87.08 163,606
09/04/2025 $83.15 $84.28 $81.71 $83.12 99,476
08/04/2025 $86.40 $88.00 $86.26 $86.58 125,272
07/04/2025 $82.91 $87.69 $82.28 $84.48 236,579
04/04/2025 $90.67 $90.77 $86.45 $87.46 98,672
03/04/2025 $93.01 $93.37 $91.51 $91.89 69,019
02/04/2025 $94.82 $95.45 $94.01 $95.45 259,422
01/04/2025 $94.73 $95.04 $93.71 $94.86 1,450,569
31/03/2025 $93.52 $94.16 $93.13 $94.01 135,295
28/03/2025 $95.15 $95.54 $94.15 $94.16 38,527
27/03/2025 $95.84 $96.04 $95.10 $95.64 37,165
26/03/2025 $95.86 $96.44 $95.74 $95.84 67,760
25/03/2025 $95.89 $101.84 $95.84 $95.93 54,217
24/03/2025 $95.27 $96.24 $95.20 $96.08 55,781
21/03/2025 $94.92 $95.12 $93.95 $94.58 87,667
20/03/2025 $95.71 $95.91 $94.86 $95.26 43,853
19/03/2025 $94.71 $95.35 $94.55 $95.26 51,068
18/03/2025 $95.24 $95.41 $94.43 $94.80 63,779
17/03/2025 $93.48 $95.14 $93.35 $95.00 144,391
14/03/2025 $92.62 $93.95 $92.62 $93.64 276,840
13/03/2025 $92.87 $93.48 $92.44 $92.62 265,499
12/03/2025 $93.92 $94.67 $92.67 $93.49 167,528
11/03/2025 $95.41 $95.52 $93.43 $93.69 201,722
10/03/2025 $95.79 $96.20 $95.16 $95.69 113,886
07/03/2025 $95.52 $95.92 $94.88 $94.93 69,915
06/03/2025 $95.98 $96.20 $95.16 $96.12 71,952
05/03/2025 $95.87 $96.34 $95.11 $95.11 1,103,296
04/03/2025 $97.22 $97.35 $95.22 $95.35 178,312
03/03/2025 $98.38 $98.90 $98.13 $98.26 89,587
28/02/2025 $97.23 $97.65 $97.12 $97.39 202,474
27/02/2025 $98.45 $98.66 $97.65 $98.14 402,013
26/02/2025 $98.35 $98.80 $98.33 $98.67 129,464
25/02/2025 $98.02 $98.43 $97.63 $97.73 76,145
24/02/2025 $98.34 $98.60 $97.65 $98.34 99,842
21/02/2025 $99.40 $99.58 $98.68 $98.81 135,096
20/02/2025 $99.35 $99.56 $98.81 $98.84 451,406
19/02/2025 $99.50 $99.62 $99.05 $99.36 380,764
18/02/2025 $98.90 $99.27 $98.69 $99.13 343,650
17/02/2025 $98.67 $98.93 $98.47 $98.83 33,517
14/02/2025 $98.90 $99.23 $98.56 $98.87 59,392
13/02/2025 $98.09 $98.32 $97.76 $98.29 160,311
12/02/2025 $98.51 $98.67 $97.40 $97.57 307,591
11/02/2025 $98.26 $98.44 $97.99 $98.32 80,926
10/02/2025 $98.50 $98.70 $98.16 $98.25 87,055
07/02/2025 $98.79 $99.07 $98.24 $98.39 107,761
06/02/2025 $98.85 $99.31 $98.71 $98.55 128,366
05/02/2025 $98.14 $98.66 $97.93 $98.55 67,380
04/02/2025 $98.26 $98.53 $97.85 $98.55 93,588
03/02/2025 $97.45 $98.55 $96.90 $98.55 154,647
31/01/2025 $99.66 $99.97 $99.31 $99.63 81,447
30/01/2025 $99.06 $99.52 $98.90 $99.44 83,897
29/01/2025 $98.85 $99.19 $98.66 $99.02 152,291
28/01/2025 $98.96 $99.50 $98.74 $98.75 262,772
27/01/2025 $98.90 $99.18 $98.33 $98.95 590,244
24/01/2025 $99.41 $99.54 $99.12 $99.54 212,870
23/01/2025 $98.93 $99.19 $98.60 $99.05 110,190
22/01/2025 $99.17 $99.46 $99.02 $99.21 193,719
21/01/2025 $98.44 $99.21 $98.30 $99.21 78,391
20/01/2025 $98.23 $98.82 $97.88 $98.49 36,620
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

Market data

Select a section