XTrackers (IE) Public Limited Company X S&P500 4C
(XDPP)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
15/11/2024
|
893.70p
|
896.35p
|
885.75p
|
896.35p
|
0
|
|
14/11/2024
|
893.70p
|
904.65p
|
894.95p
|
896.35p
|
0
|
|
13/11/2024
|
893.70p
|
897.85p
|
893.41p
|
897.85p
|
80,412
|
|
12/11/2024
|
890.70p
|
894.80p
|
890.70p
|
894.80p
|
6,745
|
|
11/11/2024
|
889.20p
|
889.80p
|
888.60p
|
888.90p
|
13,691
|
|
08/11/2024
|
881.60p
|
883.50p
|
881.60p
|
883.50p
|
13,700
|
|
07/11/2024
|
875.30p
|
875.30p
|
873.00p
|
875.05p
|
6,896
|
|
06/11/2024
|
873.50p
|
874.80p
|
872.20p
|
872.20p
|
6,795
|
|
05/11/2024
|
842.30p
|
843.85p
|
843.44p
|
843.85p
|
2,617
|
|
04/11/2024
|
842.30p
|
842.30p
|
842.00p
|
842.00p
|
672
|
|
01/11/2024
|
856.00p
|
848.20p
|
839.70p
|
845.65p
|
0
|
|
31/10/2024
|
856.00p
|
855.50p
|
844.50p
|
848.20p
|
0
|
|
30/10/2024
|
856.00p
|
859.00p
|
852.20p
|
855.50p
|
0
|
|
29/10/2024
|
856.00p
|
856.10p
|
849.00p
|
854.05p
|
0
|
|
28/10/2024
|
856.00p
|
856.00p
|
855.40p
|
855.40p
|
13,600
|
|
25/10/2024
|
852.90p
|
860.50p
|
852.80p
|
856.90p
|
0
|
|
24/10/2024
|
852.90p
|
853.30p
|
852.80p
|
854.35p
|
27,400
|
|
23/10/2024
|
855.90p
|
859.75p
|
854.15p
|
854.35p
|
0
|
|
22/10/2024
|
855.90p
|
856.90p
|
855.90p
|
856.50p
|
35,752
|
|
21/10/2024
|
856.70p
|
856.70p
|
854.20p
|
854.20p
|
34,738
|
|
18/10/2024
|
858.90p
|
855.75p
|
854.84p
|
855.75p
|
28
|
|
17/10/2024
|
858.90p
|
861.30p
|
857.70p
|
857.70p
|
66,649
|
|
16/10/2024
|
852.30p
|
853.05p
|
850.90p
|
853.05p
|
28,552
|
|
15/10/2024
|
853.00p
|
853.00p
|
849.90p
|
849.90p
|
7,138
|
|
14/10/2024
|
846.05p
|
855.15p
|
847.00p
|
853.20p
|
0
|
|
11/10/2024
|
841.40p
|
847.30p
|
839.60p
|
846.05p
|
0
|
|
10/10/2024
|
841.40p
|
844.20p
|
841.40p
|
844.05p
|
15,948
|
|
09/10/2024
|
826.30p
|
841.60p
|
834.50p
|
840.60p
|
0
|
|
08/10/2024
|
826.30p
|
835.40p
|
828.05p
|
834.95p
|
0
|
|
07/10/2024
|
826.30p
|
835.60p
|
834.75p
|
834.75p
|
11
|
|
04/10/2024
|
826.30p
|
832.10p
|
826.30p
|
829.80p
|
14,276
|
|
03/10/2024
|
826.50p
|
827.25p
|
826.50p
|
827.25p
|
133
|
|
02/10/2024
|
816.50p
|
820.25p
|
816.50p
|
820.25p
|
200
|
|
01/10/2024
|
818.70p
|
822.57p
|
817.25p
|
817.25p
|
11
|
|
30/09/2024
|
818.70p
|
817.55p
|
811.35p
|
814.70p
|
0
|
|
27/09/2024
|
818.70p
|
819.30p
|
813.95p
|
817.25p
|
0
|
|
26/09/2024
|
818.70p
|
822.60p
|
813.95p
|
813.95p
|
133
|
|
25/09/2024
|
818.70p
|
817.70p
|
811.75p
|
816.50p
|
0
|
|
24/09/2024
|
818.70p
|
813.50p
|
812.36p
|
813.50p
|
488
|
|
23/09/2024
|
818.70p
|
820.45p
|
813.95p
|
815.15p
|
0
|
|
20/09/2024
|
818.70p
|
819.35p
|
813.50p
|
814.75p
|
0
|
|
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
|