XTrackers (IE) Public Limited Company X S&P500 4C
(XDPP)
Sector: n/a
Historic Prices - up to 10 years
|
19/09/2024
|
818.70p
|
819.35p
|
818.40p
|
819.35p
|
152,428
|
|
18/09/2024
|
811.10p
|
811.60p
|
811.10p
|
817.45p
|
44,175
|
|
17/09/2024
|
812.60p
|
818.55p
|
809.05p
|
817.45p
|
0
|
|
16/09/2024
|
812.60p
|
814.30p
|
807.85p
|
809.05p
|
0
|
|
13/09/2024
|
812.60p
|
815.35p
|
808.80p
|
808.80p
|
0
|
|
12/09/2024
|
812.60p
|
812.60p
|
808.80p
|
793.35p
|
386
|
|
11/09/2024
|
799.90p
|
799.90p
|
793.35p
|
793.35p
|
7,138
|
|
10/09/2024
|
784.80p
|
800.40p
|
793.00p
|
798.35p
|
0
|
|
09/09/2024
|
784.80p
|
795.10p
|
784.25p
|
793.05p
|
0
|
|
06/09/2024
|
784.80p
|
784.80p
|
784.25p
|
784.25p
|
6,594
|
|
05/09/2024
|
798.30p
|
801.60p
|
792.10p
|
793.50p
|
0
|
|
04/09/2024
|
798.30p
|
799.85p
|
798.30p
|
799.85p
|
10
|
|
03/09/2024
|
807.50p
|
817.88p
|
809.45p
|
809.45p
|
11
|
|
02/09/2024
|
807.50p
|
817.80p
|
810.45p
|
810.45p
|
0
|
|
30/08/2024
|
807.50p
|
816.35p
|
808.15p
|
810.45p
|
0
|
|
29/08/2024
|
807.50p
|
815.40p
|
803.35p
|
813.80p
|
0
|
|
28/08/2024
|
807.50p
|
810.75p
|
804.30p
|
805.55p
|
0
|
|
27/08/2024
|
807.50p
|
807.50p
|
805.60p
|
807.35p
|
14,276
|
|
26/08/2024
|
816.60p
|
816.60p
|
813.90p
|
813.90p
|
22,900
|
|
23/08/2024
|
816.60p
|
816.60p
|
813.90p
|
813.90p
|
22,900
|
|
22/08/2024
|
816.60p
|
816.60p
|
813.90p
|
813.90p
|
22,900
|
|
21/08/2024
|
783.55p
|
821.75p
|
814.30p
|
816.15p
|
0
|
|
20/08/2024
|
783.55p
|
821.75p
|
815.40p
|
816.55p
|
0
|
|
19/08/2024
|
783.55p
|
817.30p
|
812.40p
|
816.65p
|
0
|
|
16/08/2024
|
783.55p
|
820.45p
|
812.20p
|
816.15p
|
0
|
|
15/08/2024
|
783.55p
|
819.40p
|
804.70p
|
816.75p
|
0
|
|
14/08/2024
|
783.55p
|
808.20p
|
800.10p
|
805.45p
|
0
|
|
13/08/2024
|
783.55p
|
800.55p
|
794.00p
|
800.10p
|
0
|
|
12/08/2024
|
783.55p
|
798.80p
|
791.80p
|
794.00p
|
0
|
|
09/08/2024
|
783.55p
|
795.80p
|
790.30p
|
791.80p
|
0
|
|
08/08/2024
|
783.55p
|
791.85p
|
774.45p
|
790.40p
|
0
|
|
07/08/2024
|
783.55p
|
796.25p
|
786.05p
|
792.75p
|
0
|
|
06/08/2024
|
805.20p
|
805.20p
|
775.40p
|
783.55p
|
0
|
|
05/08/2024
|
805.20p
|
778.55p
|
753.40p
|
775.40p
|
0
|
|
02/08/2024
|
805.20p
|
806.95p
|
785.75p
|
787.70p
|
0
|
|
01/08/2024
|
805.20p
|
828.15p
|
813.80p
|
814.80p
|
0
|
|
31/07/2024
|
805.20p
|
818.25p
|
805.00p
|
817.55p
|
0
|
|
30/07/2024
|
805.20p
|
805.20p
|
805.00p
|
805.00p
|
10
|
|
29/07/2024
|
827.40p
|
813.45p
|
804.45p
|
806.35p
|
0
|
|
26/07/2024
|
827.40p
|
806.90p
|
800.15p
|
803.55p
|
0
|
|
25/07/2024
|
827.40p
|
805.30p
|
795.65p
|
803.55p
|
0
|
|
24/07/2024
|
827.40p
|
820.95p
|
802.45p
|
803.00p
|
0
|
|
23/07/2024
|
827.40p
|
822.40p
|
815.10p
|
820.95p
|
0
|
|
22/07/2024
|
827.40p
|
817.80p
|
810.40p
|
813.75p
|
0
|
|
19/07/2024
|
827.40p
|
816.80p
|
809.05p
|
810.55p
|
0
|
|
18/07/2024
|
827.40p
|
823.65p
|
812.75p
|
813.55p
|
0
|
|
17/07/2024
|
827.40p
|
828.60p
|
815.80p
|
818.15p
|
0
|
|
16/07/2024
|
827.40p
|
830.00p
|
823.30p
|
828.60p
|
0
|
|
15/07/2024
|
827.40p
|
828.50p
|
823.25p
|
827.05p
|
0
|
|
12/07/2024
|
827.40p
|
823.80p
|
816.70p
|
823.65p
|
0
|
|
11/07/2024
|
827.40p
|
834.00p
|
811.00p
|
822.20p
|
0
|
|
10/07/2024
|
827.40p
|
830.10p
|
826.20p
|
827.10p
|
0
|
|
09/07/2024
|
827.40p
|
828.65p
|
827.30p
|
828.65p
|
13,610
|
|
08/07/2024
|
819.40p
|
826.80p
|
822.25p
|
824.60p
|
0
|
|
05/07/2024
|
819.40p
|
824.20p
|
820.05p
|
822.25p
|
0
|
|
04/07/2024
|
819.40p
|
826.60p
|
820.85p
|
822.80p
|
0
|
|
03/07/2024
|
819.40p
|
823.75p
|
819.40p
|
820.85p
|
2,844
|
|
02/07/2024
|
821.50p
|
824.15p
|
814.25p
|
820.55p
|
0
|
|
01/07/2024
|
821.50p
|
820.35p
|
819.30p
|
820.35p
|
245
|
|
28/06/2024
|
821.50p
|
830.00p
|
821.65p
|
825.75p
|
0
|
|
27/06/2024
|
821.50p
|
824.05p
|
817.60p
|
821.65p
|
0
|
|
26/06/2024
|
821.50p
|
821.10p
|
820.85p
|
821.10p
|
399
|
|
25/06/2024
|
821.50p
|
820.00p
|
814.15p
|
817.95p
|
0
|
|
24/06/2024
|
821.50p
|
822.35p
|
816.70p
|
820.00p
|
0
|
|
21/06/2024
|
821.50p
|
821.60p
|
821.50p
|
821.60p
|
200
|
|
20/06/2024
|
795.80p
|
825.70p
|
818.90p
|
822.55p
|
0
|
|
19/06/2024
|
795.80p
|
820.00p
|
818.10p
|
818.90p
|
0
|
|
18/06/2024
|
795.80p
|
821.00p
|
817.00p
|
818.65p
|
0
|
|
17/06/2024
|
795.80p
|
814.75p
|
810.65p
|
814.00p
|
0
|
|
14/06/2024
|
795.80p
|
814.65p
|
805.45p
|
810.65p
|
0
|
|
13/06/2024
|
795.80p
|
810.95p
|
802.05p
|
805.75p
|
0
|
|
12/06/2024
|
795.80p
|
803.35p
|
803.08p
|
803.35p
|
630
|
|
11/06/2024
|
795.80p
|
797.65p
|
795.80p
|
797.65p
|
1,382
|
|
10/06/2024
|
796.90p
|
797.60p
|
796.00p
|
797.55p
|
74,750
|
|
07/06/2024
|
786.30p
|
800.15p
|
788.90p
|
798.60p
|
0
|
|
06/06/2024
|
786.30p
|
800.35p
|
791.25p
|
794.05p
|
0
|
|
05/06/2024
|
786.30p
|
791.85p
|
781.00p
|
791.25p
|
0
|
|
04/06/2024
|
786.30p
|
788.65p
|
778.20p
|
781.00p
|
0
|
|
03/06/2024
|
786.30p
|
791.70p
|
780.80p
|
781.45p
|
0
|
|
31/05/2024
|
786.30p
|
786.00p
|
774.80p
|
776.25p
|
0
|
|
30/05/2024
|
786.30p
|
788.90p
|
778.45p
|
781.05p
|
0
|
|
29/05/2024
|
786.30p
|
787.30p
|
782.75p
|
786.50p
|
0
|
|
28/05/2024
|
786.30p
|
789.09p
|
787.30p
|
787.30p
|
500
|
|
27/05/2024
|
786.30p
|
789.10p
|
786.30p
|
789.10p
|
36,775
|
|
24/05/2024
|
786.30p
|
789.10p
|
786.30p
|
789.10p
|
36,775
|
|
23/05/2024
|
792.00p
|
800.80p
|
790.15p
|
792.60p
|
0
|
|
22/05/2024
|
792.00p
|
793.45p
|
788.95p
|
792.30p
|
0
|
|
21/05/2024
|
792.00p
|
792.30p
|
792.00p
|
792.30p
|
24
|
|
20/05/2024
|
787.10p
|
794.20p
|
792.85p
|
794.20p
|
630
|
|
17/05/2024
|
787.10p
|
795.95p
|
789.95p
|
790.20p
|
0
|
|
16/05/2024
|
787.10p
|
800.55p
|
792.05p
|
795.95p
|
0
|
|
15/05/2024
|
787.10p
|
794.25p
|
783.20p
|
791.50p
|
0
|
|
14/05/2024
|
787.10p
|
787.70p
|
787.10p
|
787.70p
|
199
|
|
13/05/2024
|
787.70p
|
791.45p
|
787.30p
|
788.10p
|
0
|
|
10/05/2024
|
787.70p
|
790.51p
|
789.90p
|
789.90p
|
189
|
|
09/05/2024
|
787.70p
|
788.30p
|
786.70p
|
788.30p
|
20,317
|
|
08/05/2024
|
772.00p
|
788.15p
|
782.15p
|
785.90p
|
0
|
|
07/05/2024
|
772.00p
|
784.85p
|
771.55p
|
784.30p
|
0
|
|
06/05/2024
|
772.00p
|
772.00p
|
771.55p
|
771.55p
|
1,467
|
|
03/05/2024
|
772.00p
|
772.00p
|
771.55p
|
771.55p
|
1,467
|
|
02/05/2024
|
763.90p
|
765.18p
|
763.15p
|
763.15p
|
5,772
|
|
01/05/2024
|
781.50p
|
768.50p
|
757.05p
|
761.55p
|
0
|
|
30/04/2024
|
781.50p
|
774.90p
|
767.70p
|
768.50p
|
0
|
|
29/04/2024
|
781.50p
|
775.75p
|
770.25p
|
771.20p
|
0
|
|
26/04/2024
|
781.50p
|
776.25p
|
759.50p
|
774.85p
|
0
|
|
25/04/2024
|
781.50p
|
770.85p
|
757.15p
|
759.50p
|
0
|
|
24/04/2024
|
781.50p
|
776.50p
|
769.70p
|
770.85p
|
0
|
|
23/04/2024
|
781.50p
|
772.00p
|
765.55p
|
770.85p
|
0
|
|
22/04/2024
|
781.50p
|
770.80p
|
761.70p
|
764.20p
|
0
|
|
19/04/2024
|
781.50p
|
762.80p
|
758.10p
|
761.75p
|
0
|
|
18/04/2024
|
781.50p
|
768.85p
|
760.75p
|
767.00p
|
0
|
|
17/04/2024
|
781.50p
|
772.20p
|
764.20p
|
765.90p
|
0
|
|
16/04/2024
|
781.50p
|
779.70p
|
766.80p
|
770.00p
|
0
|
|
15/04/2024
|
781.50p
|
781.50p
|
779.70p
|
779.70p
|
13,200
|
|
12/04/2024
|
779.00p
|
788.40p
|
781.95p
|
783.40p
|
0
|
|
11/04/2024
|
779.00p
|
780.80p
|
770.55p
|
779.30p
|
0
|
|
10/04/2024
|
779.00p
|
779.50p
|
769.90p
|
778.65p
|
0
|
|
09/04/2024
|
779.00p
|
779.90p
|
770.40p
|
773.50p
|
0
|
|
08/04/2024
|
779.00p
|
779.90p
|
779.00p
|
779.90p
|
40
|
|
05/04/2024
|
777.90p
|
779.15p
|
773.16p
|
779.15p
|
13,623
|
|
04/04/2024
|
787.70p
|
787.70p
|
779.00p
|
783.85p
|
0
|
|
03/04/2024
|
787.70p
|
783.71p
|
783.00p
|
783.00p
|
638
|
|
02/04/2024
|
787.70p
|
788.00p
|
781.75p
|
781.75p
|
4,200
|
|
01/04/2024
|
780.40p
|
789.95p
|
782.30p
|
786.65p
|
0
|
|
29/03/2024
|
780.40p
|
789.95p
|
782.30p
|
786.65p
|
0
|
|
28/03/2024
|
780.40p
|
789.95p
|
782.30p
|
786.65p
|
0
|
|
27/03/2024
|
780.40p
|
783.67p
|
782.30p
|
782.30p
|
317
|
|
26/03/2024
|
780.40p
|
786.35p
|
780.65p
|
783.70p
|
0
|
|
25/03/2024
|
780.40p
|
781.90p
|
780.40p
|
781.90p
|
161
|
|
22/03/2024
|
788.40p
|
789.30p
|
786.00p
|
786.00p
|
1,800
|
|
21/03/2024
|
777.60p
|
785.65p
|
776.60p
|
785.65p
|
1,600
|
|
20/03/2024
|
771.20p
|
772.20p
|
770.20p
|
770.50p
|
3,000
|