XTrackers (IE) Public Limited Company X S&P500 4C
(XDPP)
Sector: n/a
Historic Prices - up to 10 years
|
10/10/2025
|
975.30p
|
976.10p
|
957.40p
|
957.40p
|
82,759
|
|
09/10/2025
|
964.50p
|
973.85p
|
971.24p
|
973.85p
|
51
|
|
08/10/2025
|
964.50p
|
968.35p
|
964.20p
|
968.35p
|
21,668
|
|
07/10/2025
|
962.10p
|
968.70p
|
960.65p
|
961.10p
|
0
|
|
06/10/2025
|
962.10p
|
965.80p
|
960.90p
|
961.80p
|
20,364
|
|
03/10/2025
|
961.50p
|
962.45p
|
961.50p
|
962.45p
|
3,404
|
|
02/10/2025
|
960.50p
|
961.20p
|
960.50p
|
961.20p
|
3,416
|
|
01/10/2025
|
947.60p
|
954.60p
|
947.50p
|
954.60p
|
33,575
|
|
30/09/2025
|
952.50p
|
952.50p
|
951.25p
|
951.25p
|
6,872
|
|
29/09/2025
|
955.80p
|
956.30p
|
953.55p
|
953.55p
|
28,722
|
|
26/09/2025
|
952.10p
|
952.10p
|
950.20p
|
950.20p
|
13,198
|
|
25/09/2025
|
949.60p
|
951.15p
|
949.60p
|
951.15p
|
8,974
|
|
24/09/2025
|
951.80p
|
951.40p
|
950.75p
|
951.25p
|
20
|
|
23/09/2025
|
951.80p
|
951.80p
|
951.30p
|
951.80p
|
12,040
|
|
22/09/2025
|
947.40p
|
950.95p
|
947.40p
|
950.95p
|
8,477
|
|
19/09/2025
|
947.80p
|
947.80p
|
946.50p
|
946.50p
|
14,200
|
|
18/09/2025
|
937.80p
|
942.90p
|
936.50p
|
942.40p
|
52,411
|
|
17/09/2025
|
931.30p
|
931.30p
|
928.65p
|
928.65p
|
28,897
|
|
16/09/2025
|
936.20p
|
936.20p
|
930.80p
|
930.80p
|
110
|
|
15/09/2025
|
934.90p
|
935.05p
|
932.50p
|
935.05p
|
44,287
|
|
12/09/2025
|
934.90p
|
934.90p
|
934.02p
|
934.35p
|
108,032
|
|
11/09/2025
|
932.30p
|
932.95p
|
931.80p
|
932.95p
|
6,416
|
|
10/09/2025
|
927.00p
|
928.30p
|
927.00p
|
928.10p
|
93,864
|
|
09/09/2025
|
921.30p
|
923.05p
|
921.30p
|
923.05p
|
9,066
|
|
08/09/2025
|
922.10p
|
924.10p
|
921.70p
|
924.10p
|
18,606
|
|
05/09/2025
|
926.70p
|
926.70p
|
919.55p
|
919.55p
|
45,224
|
|
04/09/2025
|
920.80p
|
926.90p
|
922.50p
|
926.55p
|
0
|
|
03/09/2025
|
920.80p
|
920.80p
|
919.95p
|
919.95p
|
5,713
|
|
02/09/2025
|
925.50p
|
921.16p
|
915.65p
|
915.65p
|
11,308
|
|
01/09/2025
|
925.50p
|
919.60p
|
916.55p
|
917.90p
|
0
|
|
29/08/2025
|
925.50p
|
925.60p
|
918.55p
|
918.55p
|
10,572
|
|
28/08/2025
|
923.20p
|
927.50p
|
916.50p
|
921.40p
|
0
|
|
27/08/2025
|
923.20p
|
924.56p
|
923.10p
|
923.90p
|
84,728
|
|
26/08/2025
|
917.70p
|
918.00p
|
917.55p
|
917.55p
|
24,538
|
|
25/08/2025
|
917.00p
|
920.90p
|
914.67p
|
918.80p
|
68,264
|
|
22/08/2025
|
917.00p
|
920.90p
|
914.67p
|
918.80p
|
68,264
|
|
21/08/2025
|
912.40p
|
915.75p
|
903.75p
|
913.30p
|
0
|
|
20/08/2025
|
912.40p
|
912.40p
|
909.80p
|
909.80p
|
15,062
|
|
19/08/2025
|
915.30p
|
915.60p
|
913.90p
|
914.70p
|
29,829
|
|
18/08/2025
|
916.30p
|
916.50p
|
913.62p
|
915.30p
|
54,123
|
|
15/08/2025
|
919.10p
|
919.10p
|
913.45p
|
913.45p
|
37,276
|
|
14/08/2025
|
916.20p
|
916.20p
|
914.26p
|
915.25p
|
5,898
|
|
13/08/2025
|
913.40p
|
913.65p
|
913.40p
|
913.65p
|
5,181
|
|
12/08/2025
|
911.80p
|
913.20p
|
911.30p
|
912.65p
|
86,469
|
|
11/08/2025
|
909.00p
|
916.10p
|
910.35p
|
914.80p
|
0
|
|
08/08/2025
|
909.00p
|
910.35p
|
909.00p
|
910.35p
|
4,793
|
|
07/08/2025
|
914.50p
|
914.50p
|
907.30p
|
907.30p
|
10,949
|
|
06/08/2025
|
912.20p
|
912.20p
|
911.85p
|
911.85p
|
4,573
|
|
05/08/2025
|
915.50p
|
916.90p
|
909.20p
|
909.20p
|
13,719
|
|
04/08/2025
|
907.10p
|
912.00p
|
907.10p
|
912.00p
|
11,060
|
|
01/08/2025
|
915.10p
|
916.23p
|
901.00p
|
903.35p
|
37,217
|
|
31/07/2025
|
921.90p
|
933.05p
|
921.10p
|
926.65p
|
0
|
|
30/07/2025
|
921.90p
|
921.90p
|
915.74p
|
921.10p
|
6,554
|
|
29/07/2025
|
921.00p
|
922.90p
|
917.45p
|
917.45p
|
14,371
|
|
28/07/2025
|
911.90p
|
917.80p
|
915.40p
|
915.40p
|
1
|
|
25/07/2025
|
911.90p
|
911.90p
|
909.08p
|
911.65p
|
35,466
|
|
24/07/2025
|
899.10p
|
904.40p
|
901.45p
|
904.40p
|
733
|
|
23/07/2025
|
899.10p
|
899.10p
|
895.50p
|
895.50p
|
21,012
|
|
22/07/2025
|
896.80p
|
898.20p
|
895.00p
|
895.00p
|
69,172
|
|
21/07/2025
|
901.20p
|
904.55p
|
897.25p
|
899.95p
|
0
|
|
18/07/2025
|
901.20p
|
901.20p
|
898.75p
|
898.75p
|
2,578
|
|
17/07/2025
|
898.20p
|
899.90p
|
898.20p
|
899.90p
|
2
|
|
16/07/2025
|
896.00p
|
897.70p
|
889.00p
|
889.25p
|
23,368
|
|
15/07/2025
|
880.10p
|
902.75p
|
892.60p
|
898.85p
|
0
|
|
14/07/2025
|
880.10p
|
893.70p
|
887.20p
|
893.70p
|
1
|
|
11/07/2025
|
880.10p
|
891.25p
|
883.45p
|
889.35p
|
0
|
|
10/07/2025
|
880.10p
|
888.40p
|
881.70p
|
888.40p
|
67
|
|
09/07/2025
|
880.10p
|
882.05p
|
880.10p
|
882.05p
|
30,200
|
|
08/07/2025
|
882.40p
|
882.40p
|
880.40p
|
880.40p
|
14,300
|
|
07/07/2025
|
881.30p
|
882.40p
|
878.00p
|
878.00p
|
22,761
|
|
04/07/2025
|
879.80p
|
881.90p
|
873.85p
|
877.70p
|
0
|
|
03/07/2025
|
879.80p
|
881.90p
|
875.77p
|
881.90p
|
19,940
|
|
02/07/2025
|
876.80p
|
876.80p
|
875.55p
|
875.55p
|
17,274
|
|
01/07/2025
|
859.80p
|
867.15p
|
863.76p
|
867.15p
|
23,536
|
|
30/06/2025
|
859.80p
|
866.10p
|
865.20p
|
866.10p
|
6
|
|
27/06/2025
|
859.80p
|
864.05p
|
859.80p
|
864.05p
|
35,942
|
|
26/06/2025
|
854.30p
|
856.50p
|
854.10p
|
856.10p
|
50,955
|
|
25/06/2025
|
860.70p
|
860.70p
|
858.65p
|
858.65p
|
17,953
|
|
24/06/2025
|
858.80p
|
858.80p
|
853.90p
|
856.15p
|
46,971
|
|
23/06/2025
|
855.10p
|
858.40p
|
848.00p
|
850.75p
|
0
|
|
20/06/2025
|
855.10p
|
850.85p
|
848.13p
|
850.85p
|
45,332
|
|
19/06/2025
|
855.10p
|
855.40p
|
845.00p
|
847.60p
|
0
|
|
18/06/2025
|
855.10p
|
857.00p
|
854.50p
|
855.40p
|
17,664
|
|
17/06/2025
|
851.10p
|
854.25p
|
849.40p
|
854.25p
|
29,296
|
|
16/06/2025
|
847.90p
|
852.20p
|
847.80p
|
852.05p
|
20,337
|
|
13/06/2025
|
849.80p
|
849.80p
|
845.10p
|
848.30p
|
6,834
|
|
12/06/2025
|
846.10p
|
852.10p
|
846.10p
|
851.65p
|
52,144
|
|
11/06/2025
|
857.80p
|
858.80p
|
856.50p
|
856.50p
|
12,935
|
|
10/06/2025
|
850.50p
|
854.50p
|
853.79p
|
854.50p
|
70
|
|
09/06/2025
|
850.50p
|
851.20p
|
847.90p
|
848.65p
|
52,021
|
|
06/06/2025
|
843.90p
|
855.90p
|
841.40p
|
849.70p
|
0
|
|
05/06/2025
|
843.90p
|
846.00p
|
840.00p
|
845.95p
|
26,652
|
|
04/06/2025
|
839.00p
|
846.45p
|
845.20p
|
845.20p
|
52,186
|
|
03/06/2025
|
839.00p
|
847.05p
|
834.15p
|
845.20p
|
0
|
|
02/06/2025
|
839.00p
|
839.35p
|
829.05p
|
834.15p
|
0
|
|
30/05/2025
|
839.00p
|
840.24p
|
839.35p
|
839.35p
|
23
|
|
29/05/2025
|
839.00p
|
853.50p
|
837.90p
|
841.10p
|
0
|
|
28/05/2025
|
839.00p
|
840.45p
|
838.20p
|
840.45p
|
45,862
|
|
27/05/2025
|
816.50p
|
865.55p
|
822.95p
|
836.55p
|
0
|
|
26/05/2025
|
816.50p
|
822.95p
|
816.50p
|
822.95p
|
27,708
|
|
23/05/2025
|
816.50p
|
822.95p
|
816.50p
|
822.95p
|
27,708
|
|
22/05/2025
|
836.20p
|
836.20p
|
833.40p
|
833.40p
|
30,511
|
|
21/05/2025
|
843.70p
|
845.45p
|
843.70p
|
845.45p
|
5,259
|
|
20/05/2025
|
852.90p
|
852.90p
|
852.55p
|
852.55p
|
12,073
|
|
19/05/2025
|
843.60p
|
851.70p
|
841.40p
|
851.05p
|
90,052
|
|
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
|