XTrackers (IE) Public Limited Company X S&P500 4C
(XDPP)
Sector: n/a
Historic Prices - up to 10 years
|
16/05/2025
|
854.60p
|
855.85p
|
854.60p
|
855.85p
|
11,268
|
|
15/05/2025
|
846.30p
|
851.25p
|
845.90p
|
851.25p
|
8,739
|
|
14/05/2025
|
846.40p
|
848.95p
|
846.40p
|
848.95p
|
150
|
|
13/05/2025
|
845.10p
|
850.20p
|
845.10p
|
850.15p
|
29,286
|
|
12/05/2025
|
834.10p
|
849.01p
|
834.10p
|
841.65p
|
49,830
|
|
09/05/2025
|
820.40p
|
821.50p
|
815.55p
|
815.55p
|
293,735
|
|
08/05/2025
|
818.60p
|
818.60p
|
818.05p
|
818.05p
|
6,510
|
|
07/05/2025
|
805.80p
|
807.00p
|
805.05p
|
805.05p
|
10,463
|
|
06/05/2025
|
808.60p
|
808.60p
|
806.85p
|
806.85p
|
136,606
|
|
05/05/2025
|
809.90p
|
816.00p
|
809.90p
|
816.00p
|
64,535
|
|
02/05/2025
|
809.90p
|
816.00p
|
809.90p
|
816.00p
|
64,535
|
|
01/05/2025
|
808.80p
|
814.50p
|
808.40p
|
814.45p
|
132,051
|
|
30/04/2025
|
793.90p
|
794.80p
|
785.70p
|
790.85p
|
125,747
|
|
29/04/2025
|
791.80p
|
791.80p
|
787.50p
|
791.35p
|
20,742
|
|
28/04/2025
|
794.60p
|
794.60p
|
785.10p
|
785.10p
|
129,834
|
|
25/04/2025
|
793.60p
|
793.60p
|
786.40p
|
788.50p
|
67,174
|
|
24/04/2025
|
771.60p
|
783.50p
|
768.40p
|
783.50p
|
215,089
|
|
23/04/2025
|
776.50p
|
781.80p
|
776.50p
|
779.05p
|
21,050
|
|
22/04/2025
|
745.40p
|
753.85p
|
745.40p
|
753.85p
|
32,441
|
|
21/04/2025
|
771.50p
|
771.50p
|
763.15p
|
763.15p
|
32,356
|
|
18/04/2025
|
771.50p
|
771.50p
|
763.15p
|
763.15p
|
32,356
|
|
17/04/2025
|
771.50p
|
771.50p
|
763.15p
|
763.15p
|
32,356
|
|
16/04/2025
|
767.20p
|
776.35p
|
767.20p
|
776.35p
|
42,012
|
|
15/04/2025
|
786.40p
|
787.70p
|
784.20p
|
784.20p
|
49,355
|
|
14/04/2025
|
791.50p
|
791.50p
|
784.90p
|
784.90p
|
74,963
|
|
11/04/2025
|
771.90p
|
772.00p
|
769.70p
|
770.10p
|
23,243
|
|
10/04/2025
|
792.50p
|
796.44p
|
776.20p
|
776.20p
|
11,294
|
|
09/04/2025
|
747.80p
|
748.60p
|
743.30p
|
748.60p
|
26,676
|
|
08/04/2025
|
770.30p
|
776.70p
|
770.30p
|
773.80p
|
40,777
|
|
07/04/2025
|
744.50p
|
746.45p
|
740.30p
|
746.45p
|
16,381
|
|
04/04/2025
|
773.40p
|
790.50p
|
767.40p
|
767.40p
|
227,169
|
|
03/04/2025
|
798.40p
|
798.40p
|
792.80p
|
792.80p
|
137,000
|
|
02/04/2025
|
829.40p
|
834.35p
|
825.10p
|
834.35p
|
18,316
|
|
01/04/2025
|
829.30p
|
833.25p
|
829.00p
|
833.25p
|
152,900
|
|
31/03/2025
|
817.60p
|
821.50p
|
815.00p
|
821.50p
|
36,296
|
|
28/03/2025
|
843.30p
|
842.95p
|
826.10p
|
826.40p
|
0
|
|
27/03/2025
|
843.30p
|
846.37p
|
842.95p
|
842.95p
|
6,234
|
|
26/03/2025
|
833.80p
|
860.65p
|
849.45p
|
850.75p
|
0
|
|
25/03/2025
|
833.80p
|
853.77p
|
851.95p
|
851.95p
|
409
|
|
24/03/2025
|
833.80p
|
854.30p
|
836.80p
|
853.10p
|
0
|
|
21/03/2025
|
833.80p
|
836.80p
|
833.80p
|
836.80p
|
6,283
|
|
20/03/2025
|
829.70p
|
843.30p
|
830.60p
|
836.40p
|
0
|
|
19/03/2025
|
829.70p
|
834.85p
|
829.70p
|
834.85p
|
12,694
|
|
18/03/2025
|
834.00p
|
834.80p
|
827.70p
|
827.70p
|
39,054
|
|
17/03/2025
|
828.70p
|
831.55p
|
828.70p
|
831.55p
|
61
|
|
14/03/2025
|
825.00p
|
833.80p
|
817.75p
|
830.65p
|
0
|
|
13/03/2025
|
825.00p
|
825.10p
|
817.75p
|
817.75p
|
47,394
|
|
12/03/2025
|
828.70p
|
832.40p
|
824.10p
|
827.00p
|
38,525
|
|
11/03/2025
|
827.40p
|
827.40p
|
822.40p
|
822.40p
|
6,838
|
|
10/03/2025
|
841.40p
|
843.55p
|
837.20p
|
837.55p
|
6,409
|
|
07/03/2025
|
850.00p
|
852.40p
|
841.90p
|
841.90p
|
15,939
|
|
06/03/2025
|
856.20p
|
860.50p
|
852.10p
|
858.70p
|
32,401
|
|
05/03/2025
|
866.70p
|
866.70p
|
855.35p
|
855.35p
|
12,276
|
|
04/03/2025
|
881.00p
|
881.00p
|
863.40p
|
863.40p
|
31,417
|
|
03/03/2025
|
902.30p
|
905.10p
|
892.90p
|
892.90p
|
11,683
|
|
28/02/2025
|
891.90p
|
892.20p
|
890.60p
|
892.15p
|
43,469
|
|
27/02/2025
|
903.90p
|
903.90p
|
901.80p
|
901.80p
|
41,804
|
|
26/02/2025
|
904.10p
|
906.90p
|
894.60p
|
903.55p
|
0
|
|
25/02/2025
|
904.10p
|
904.10p
|
894.60p
|
894.60p
|
80,000
|
|
24/02/2025
|
911.60p
|
914.00p
|
907.30p
|
909.65p
|
37,652
|
|
21/02/2025
|
923.80p
|
923.80p
|
919.40p
|
919.40p
|
13,300
|
|
20/02/2025
|
926.50p
|
932.10p
|
906.75p
|
922.15p
|
0
|
|
19/02/2025
|
926.50p
|
931.15p
|
925.35p
|
930.95p
|
0
|
|
18/02/2025
|
926.50p
|
934.00p
|
924.80p
|
926.50p
|
0
|
|
17/02/2025
|
926.50p
|
929.80p
|
926.40p
|
927.90p
|
0
|
|
14/02/2025
|
926.50p
|
926.60p
|
926.20p
|
926.40p
|
12,956
|
|
13/02/2025
|
926.50p
|
928.20p
|
926.30p
|
927.00p
|
18,944
|
|
12/02/2025
|
931.10p
|
931.10p
|
926.70p
|
927.00p
|
51,108
|
|
11/02/2025
|
934.70p
|
934.70p
|
932.25p
|
932.25p
|
13,000
|
|
10/02/2025
|
931.90p
|
934.70p
|
931.50p
|
934.70p
|
64
|
|
07/02/2025
|
931.90p
|
932.90p
|
930.00p
|
930.00p
|
23,252
|
|
06/02/2025
|
935.40p
|
935.40p
|
932.75p
|
932.75p
|
88,603
|
|
05/02/2025
|
917.90p
|
920.25p
|
917.90p
|
920.25p
|
12,344
|
|
04/02/2025
|
923.80p
|
923.85p
|
923.80p
|
922.55p
|
13,100
|
|
03/02/2025
|
918.60p
|
922.55p
|
917.80p
|
922.55p
|
42,489
|
|
31/01/2025
|
937.40p
|
938.85p
|
937.40p
|
938.85p
|
26,400
|
|
30/01/2025
|
928.60p
|
931.21p
|
924.90p
|
926.10p
|
13,381
|
|
29/01/2025
|
933.20p
|
933.20p
|
928.50p
|
928.50p
|
14,474
|
|
28/01/2025
|
923.80p
|
926.30p
|
923.80p
|
926.30p
|
52,707
|
|
27/01/2025
|
911.00p
|
917.40p
|
911.00p
|
915.60p
|
61,122
|
|
24/01/2025
|
939.10p
|
940.19p
|
935.65p
|
935.65p
|
3,471
|
|
23/01/2025
|
939.90p
|
943.75p
|
943.00p
|
944.65p
|
63
|
|
22/01/2025
|
939.90p
|
944.65p
|
938.80p
|
944.65p
|
14,187
|
|
21/01/2025
|
937.20p
|
939.80p
|
933.90p
|
934.45p
|
49,156
|
|
20/01/2025
|
939.90p
|
939.90p
|
934.50p
|
934.65p
|
21,485
|
|
17/01/2025
|
932.50p
|
941.10p
|
932.50p
|
940.55p
|
28,829
|
|
16/01/2025
|
933.50p
|
933.50p
|
929.20p
|
925.00p
|
5,676
|
|
15/01/2025
|
914.90p
|
925.00p
|
914.90p
|
925.00p
|
18,642
|
|
14/01/2025
|
917.70p
|
917.70p
|
912.30p
|
912.30p
|
12,344
|
|
13/01/2025
|
916.50p
|
912.90p
|
907.15p
|
909.05p
|
0
|
|
10/01/2025
|
916.50p
|
916.90p
|
910.45p
|
910.45p
|
89,304
|
|
09/01/2025
|
917.20p
|
917.20p
|
916.45p
|
916.45p
|
6,172
|
|
08/01/2025
|
911.90p
|
912.25p
|
911.90p
|
912.25p
|
19,272
|
|
07/01/2025
|
912.50p
|
917.00p
|
902.00p
|
909.60p
|
0
|
|
06/01/2025
|
912.50p
|
917.00p
|
911.30p
|
917.00p
|
52,773
|
|
03/01/2025
|
908.30p
|
910.05p
|
906.42p
|
910.05p
|
6,732
|
|
02/01/2025
|
908.30p
|
909.90p
|
903.40p
|
909.90p
|
53,854
|
|
01/01/2025
|
909.70p
|
903.00p
|
896.60p
|
902.20p
|
0
|
|
31/12/2024
|
909.70p
|
903.00p
|
896.60p
|
902.20p
|
0
|
|
30/12/2024
|
909.70p
|
905.25p
|
890.20p
|
900.20p
|
0
|
|
27/12/2024
|
909.70p
|
909.70p
|
903.30p
|
904.60p
|
16,258
|
|
26/12/2024
|
910.70p
|
910.70p
|
909.10p
|
909.10p
|
110
|
|
25/12/2024
|
910.70p
|
910.70p
|
909.10p
|
909.10p
|
110
|
|
24/12/2024
|
910.70p
|
910.70p
|
909.10p
|
909.10p
|
110
|
|
23/12/2024
|
889.40p
|
905.80p
|
898.90p
|
904.10p
|
0
|
|
20/12/2024
|
889.40p
|
903.45p
|
884.10p
|
902.40p
|
0
|
|
19/12/2024
|
889.40p
|
898.25p
|
888.57p
|
898.25p
|
4,500
|
|
18/12/2024
|
907.80p
|
910.90p
|
907.80p
|
910.90p
|
6,193
|
|
17/12/2024
|
908.70p
|
908.70p
|
908.25p
|
908.25p
|
6,172
|
|
16/12/2024
|
915.30p
|
915.30p
|
912.80p
|
913.10p
|
67,614
|
|
13/12/2024
|
908.20p
|
917.25p
|
911.80p
|
913.25p
|
0
|
|
12/12/2024
|
908.20p
|
914.25p
|
906.25p
|
912.55p
|
0
|
|
11/12/2024
|
908.20p
|
910.65p
|
901.85p
|
909.95p
|
0
|
|
10/12/2024
|
908.20p
|
905.90p
|
905.24p
|
905.90p
|
66
|
|
09/12/2024
|
908.20p
|
910.80p
|
902.35p
|
904.45p
|
0
|
|
06/12/2024
|
908.20p
|
910.80p
|
908.20p
|
910.80p
|
13,400
|
|
05/12/2024
|
913.20p
|
911.78p
|
909.90p
|
909.90p
|
1,033
|
|
04/12/2024
|
913.20p
|
913.20p
|
910.60p
|
910.60p
|
13,410
|
|
03/12/2024
|
909.00p
|
910.00p
|
909.00p
|
910.00p
|
13,300
|
|
02/12/2024
|
902.10p
|
913.25p
|
903.05p
|
910.95p
|
0
|
|
29/11/2024
|
902.10p
|
906.10p
|
897.75p
|
904.35p
|
0
|
|
28/11/2024
|
902.10p
|
905.65p
|
902.10p
|
904.35p
|
0
|
|
27/11/2024
|
902.10p
|
902.10p
|
902.10p
|
902.10p
|
6,745
|
|
26/11/2024
|
907.20p
|
912.80p
|
906.05p
|
912.50p
|
0
|
|
25/11/2024
|
907.20p
|
909.60p
|
907.20p
|
909.25p
|
26,400
|
|
22/11/2024
|
890.90p
|
911.20p
|
898.20p
|
898.20p
|
0
|
|
21/11/2024
|
890.90p
|
899.05p
|
874.20p
|
898.20p
|
0
|
|
20/11/2024
|
890.90p
|
891.30p
|
884.70p
|
885.25p
|
39,491
|
|
19/11/2024
|
887.30p
|
889.05p
|
879.60p
|
887.30p
|
0
|
|
18/11/2024
|
887.30p
|
889.05p
|
885.30p
|
889.05p
|
616,053
|