XTrackers (IE) Public Limited Company X S&P500 4C
(XDPU)
Sector: n/a
Historic Prices - up to 10 years
|
11/04/2025
|
$10.16
|
$10.19
|
$10.02
|
$10.05
|
91,412
|
|
10/04/2025
|
$10.29
|
$10.29
|
$10.06
|
$10.06
|
27,805
|
|
09/04/2025
|
$9.52
|
$9.60
|
$9.42
|
$9.57
|
28,395
|
|
08/04/2025
|
$9.83
|
$10.04
|
$9.80
|
$9.87
|
81,105
|
|
07/04/2025
|
$9.25
|
$9.78
|
$9.24
|
$9.57
|
148,075
|
|
04/04/2025
|
$10.29
|
$10.29
|
$9.88
|
$9.92
|
84,719
|
|
03/04/2025
|
$10.52
|
$10.55
|
$10.37
|
$10.40
|
40,883
|
|
02/04/2025
|
$10.75
|
$10.82
|
$10.66
|
$10.82
|
339,959
|
|
01/04/2025
|
$10.74
|
$10.79
|
$10.68
|
$10.77
|
321,507
|
|
31/03/2025
|
$10.59
|
$10.61
|
$10.53
|
$10.61
|
29,164
|
|
28/03/2025
|
$10.87
|
$10.87
|
$10.70
|
$10.70
|
5,234
|
|
27/03/2025
|
$10.92
|
$10.94
|
$10.90
|
$10.92
|
12,225
|
|
26/03/2025
|
$11.04
|
$11.06
|
$10.96
|
$10.97
|
2,312
|
|
25/03/2025
|
$10.81
|
$11.04
|
$11.01
|
$11.04
|
5
|
|
24/03/2025
|
$10.81
|
$11.02
|
$10.95
|
$11.01
|
0
|
|
21/03/2025
|
$10.81
|
$10.82
|
$10.74
|
$10.80
|
7,895
|
|
20/03/2025
|
$10.90
|
$10.90
|
$10.79
|
$10.84
|
6,085
|
|
19/03/2025
|
$10.74
|
$10.83
|
$10.74
|
$10.83
|
15,657
|
|
18/03/2025
|
$10.84
|
$10.86
|
$10.75
|
$10.76
|
53,251
|
|
17/03/2025
|
$10.73
|
$10.80
|
$10.72
|
$10.80
|
3,039
|
|
14/03/2025
|
$10.62
|
$10.74
|
$10.62
|
$10.74
|
5,146
|
|
13/03/2025
|
$10.64
|
$10.70
|
$10.59
|
$10.59
|
82,502
|
|
12/03/2025
|
$10.70
|
$10.80
|
$10.66
|
$10.74
|
17,964
|
|
11/03/2025
|
$10.77
|
$10.78
|
$10.64
|
$10.64
|
6,697
|
|
10/03/2025
|
$10.91
|
$10.96
|
$10.78
|
$10.80
|
77,529
|
|
07/03/2025
|
$11.01
|
$11.04
|
$10.88
|
$10.88
|
42,080
|
|
06/03/2025
|
$11.11
|
$11.12
|
$11.00
|
$11.10
|
9,134
|
|
05/03/2025
|
$11.11
|
$11.13
|
$11.00
|
$11.01
|
108,994
|
|
04/03/2025
|
$11.10
|
$11.21
|
$10.97
|
$10.98
|
1,059
|
|
03/03/2025
|
$11.43
|
$11.43
|
$11.35
|
$11.35
|
9,178
|
|
28/02/2025
|
$11.23
|
$11.25
|
$11.18
|
$11.23
|
21,209
|
|
27/02/2025
|
$11.46
|
$11.47
|
$11.33
|
$11.39
|
25,434
|
|
26/02/2025
|
$11.43
|
$11.47
|
$11.43
|
$11.47
|
13,395
|
|
25/02/2025
|
$11.42
|
$11.45
|
$11.32
|
$11.32
|
10,981
|
|
24/02/2025
|
$11.56
|
$11.56
|
$11.45
|
$11.49
|
24,014
|
|
21/02/2025
|
$11.69
|
$11.70
|
$11.62
|
$11.62
|
1,280
|
|
20/02/2025
|
$11.72
|
$11.72
|
$11.65
|
$11.65
|
223
|
|
19/02/2025
|
$11.69
|
$11.71
|
$11.69
|
$11.71
|
446
|
|
18/02/2025
|
$11.72
|
$11.72
|
$11.69
|
$11.69
|
6,562
|
|
17/02/2025
|
$11.69
|
$11.71
|
$11.69
|
$11.70
|
535
|
|
14/02/2025
|
$11.70
|
$11.70
|
$11.68
|
$11.68
|
108,988
|
|
13/02/2025
|
$11.57
|
$11.63
|
$11.56
|
$11.62
|
31,313
|
|
12/02/2025
|
$11.58
|
$11.58
|
$11.51
|
$11.51
|
672
|
|
11/02/2025
|
$11.57
|
$11.59
|
$11.57
|
$11.58
|
444
|
|
10/02/2025
|
$11.56
|
$11.58
|
$11.54
|
$11.58
|
287
|
|
07/02/2025
|
$11.61
|
$11.61
|
$11.53
|
$11.53
|
10,487
|
|
06/02/2025
|
$11.61
|
$11.61
|
$11.60
|
$11.52
|
4,993
|
|
05/02/2025
|
$11.47
|
$11.52
|
$11.47
|
$11.52
|
8,500
|
|
04/02/2025
|
$11.45
|
$11.53
|
$11.45
|
$11.53
|
652
|
|
03/02/2025
|
$11.36
|
$11.46
|
$11.34
|
$11.45
|
22,820
|
|
31/01/2025
|
$11.63
|
$11.67
|
$11.63
|
$11.67
|
1,236
|
|
30/01/2025
|
$11.58
|
$11.58
|
$11.52
|
$11.54
|
1,800
|
|
29/01/2025
|
$11.57
|
$11.57
|
$11.54
|
$11.54
|
13,793
|
|
28/01/2025
|
$11.50
|
$11.55
|
$11.50
|
$11.52
|
17,131
|
|
27/01/2025
|
$11.46
|
$11.46
|
$11.30
|
$11.43
|
25,911
|
|
24/01/2025
|
$11.63
|
$11.69
|
$11.67
|
$11.69
|
0
|
|
23/01/2025
|
$11.63
|
$11.64
|
$11.60
|
$11.64
|
217
|
|
22/01/2025
|
$11.59
|
$11.63
|
$11.59
|
$11.63
|
22,252
|
|
21/01/2025
|
$11.48
|
$11.51
|
$11.47
|
$11.51
|
475,854
|
|
20/01/2025
|
$11.47
|
$11.50
|
$11.42
|
$11.50
|
12,470
|
|
17/01/2025
|
$11.36
|
$11.47
|
$11.36
|
$11.47
|
16,165
|
|
16/01/2025
|
$11.39
|
$11.40
|
$11.37
|
$11.32
|
10,000
|
|
15/01/2025
|
$11.18
|
$11.32
|
$11.18
|
$11.32
|
5,734
|
|
14/01/2025
|
$11.15
|
$11.21
|
$11.12
|
$11.12
|
6,432
|
|
13/01/2025
|
$11.03
|
$11.05
|
$11.03
|
$11.05
|
5,055
|
|
10/01/2025
|
$11.27
|
$11.29
|
$11.11
|
$11.11
|
19,433
|
|
09/01/2025
|
$11.26
|
$11.28
|
$11.25
|
$11.27
|
18,313
|
|
08/01/2025
|
$11.25
|
$11.30
|
$11.25
|
$11.27
|
6,181
|
|
07/01/2025
|
$11.39
|
$11.43
|
$11.31
|
$11.36
|
110,964
|
|
06/01/2025
|
$11.36
|
$11.48
|
$11.36
|
$11.48
|
34,550
|
|
03/01/2025
|
$11.23
|
$11.30
|
$11.23
|
$11.30
|
393
|
|
02/01/2025
|
$11.30
|
$11.31
|
$11.23
|
$11.26
|
17,004
|
|
01/01/2025
|
$11.29
|
$11.32
|
$11.29
|
$11.32
|
458
|
|
31/12/2024
|
$11.29
|
$11.32
|
$11.29
|
$11.32
|
458
|
|
30/12/2024
|
$11.25
|
$11.32
|
$11.21
|
$11.27
|
5,023
|
|
27/12/2024
|
$11.47
|
$11.47
|
$11.38
|
$11.39
|
1,740
|
|
26/12/2024
|
$11.41
|
$11.41
|
$11.41
|
$11.40
|
26,363
|
|
25/12/2024
|
$11.41
|
$11.41
|
$11.41
|
$11.40
|
26,363
|
|
24/12/2024
|
$11.41
|
$11.41
|
$11.41
|
$11.40
|
26,363
|
|
23/12/2024
|
$11.34
|
$11.34
|
$11.30
|
$11.31
|
6,570
|
|
20/12/2024
|
$11.12
|
$11.35
|
$11.07
|
$11.35
|
687
|
|
19/12/2024
|
$11.24
|
$11.31
|
$11.24
|
$11.28
|
6,919
|
|
18/12/2024
|
$11.53
|
$11.56
|
$11.53
|
$11.56
|
454
|
|
17/12/2024
|
$11.56
|
$11.56
|
$11.54
|
$11.54
|
228
|
|
16/12/2024
|
$11.58
|
$11.59
|
$11.57
|
$11.59
|
29,115
|
|
13/12/2024
|
$11.53
|
$11.59
|
$11.53
|
$11.53
|
140
|
|
12/12/2024
|
$11.59
|
$11.59
|
$11.59
|
$11.59
|
57
|
|
11/12/2024
|
$11.53
|
$11.60
|
$11.51
|
$11.60
|
1
|
|
10/12/2024
|
$11.53
|
$11.55
|
$11.53
|
$11.55
|
56
|
|
09/12/2024
|
$11.60
|
$11.58
|
$11.57
|
$11.57
|
250
|
|
06/12/2024
|
$11.60
|
$11.68
|
$11.47
|
$11.61
|
0
|
|
05/12/2024
|
$11.60
|
$11.61
|
$11.60
|
$11.60
|
173
|
|
04/12/2024
|
$11.57
|
$11.58
|
$11.56
|
$11.58
|
2,400
|
|
03/12/2024
|
$11.53
|
$11.54
|
$11.52
|
$11.52
|
5,970
|
|
02/12/2024
|
$11.49
|
$11.52
|
$11.49
|
$11.52
|
998
|
|
29/11/2024
|
$11.49
|
$11.50
|
$11.46
|
$11.50
|
27,211
|
|
28/11/2024
|
$11.45
|
$11.47
|
$11.45
|
$11.47
|
2,009
|
|
27/11/2024
|
$11.47
|
$11.47
|
$11.43
|
$11.43
|
19,306
|
|
26/11/2024
|
$11.40
|
$11.45
|
$11.40
|
$11.45
|
459
|
|
25/11/2024
|
$11.42
|
$11.42
|
$11.41
|
$11.41
|
554
|
|
22/11/2024
|
$11.32
|
$11.34
|
$11.29
|
$11.31
|
9,198
|
|
21/11/2024
|
$11.24
|
$11.31
|
$11.23
|
$11.31
|
46,024
|
|
20/11/2024
|
$11.30
|
$11.30
|
$11.19
|
$11.19
|
7,387
|
|
19/11/2024
|
$11.23
|
$11.24
|
$11.15
|
$11.24
|
936
|
|
18/11/2024
|
$11.20
|
$11.25
|
$11.17
|
$11.25
|
311,589
|
|
15/11/2024
|
$11.27
|
$11.27
|
$11.21
|
$11.40
|
373
|
|
14/11/2024
|
$11.42
|
$11.42
|
$11.40
|
$11.40
|
350
|
|
13/11/2024
|
$11.38
|
$11.42
|
$11.38
|
$11.42
|
2,382
|
|
12/11/2024
|
$11.42
|
$11.42
|
$11.41
|
$11.41
|
321
|
|
11/11/2024
|
$11.45
|
$11.46
|
$11.44
|
$11.44
|
265
|
|
08/11/2024
|
$11.40
|
$11.42
|
$11.40
|
$11.42
|
10,907
|
|
07/11/2024
|
$11.32
|
$11.37
|
$11.32
|
$11.37
|
7,149
|
|
06/11/2024
|
$11.24
|
$11.28
|
$11.23
|
$11.23
|
10,044
|
|
05/11/2024
|
$10.92
|
$10.98
|
$10.90
|
$10.98
|
0
|
|
04/11/2024
|
$10.92
|
$10.92
|
$10.91
|
$10.91
|
220
|
|
01/11/2024
|
$10.98
|
$10.98
|
$10.92
|
$10.95
|
82
|
|
31/10/2024
|
$10.99
|
$11.02
|
$10.91
|
$10.91
|
783
|
|
30/10/2024
|
$11.14
|
$11.14
|
$11.13
|
$11.13
|
55
|
|
29/10/2024
|
$11.10
|
$11.10
|
$11.07
|
$11.10
|
493
|
|
28/10/2024
|
$11.13
|
$11.13
|
$11.10
|
$11.11
|
399
|
|
25/10/2024
|
$11.09
|
$11.14
|
$11.09
|
$11.12
|
503
|
|
24/10/2024
|
$11.06
|
$11.06
|
$11.05
|
$11.06
|
49
|
|
23/10/2024
|
$11.13
|
$11.14
|
$11.06
|
$11.06
|
14,072
|
|
22/10/2024
|
$11.10
|
$11.12
|
$11.10
|
$11.12
|
8,392
|
|
21/10/2024
|
$11.16
|
$11.16
|
$11.10
|
$11.10
|
2,049
|
|
18/10/2024
|
$11.14
|
$11.16
|
$11.14
|
$11.16
|
1,694
|
|
17/10/2024
|
$11.17
|
$11.19
|
$11.15
|
$11.16
|
11,746
|
|
16/10/2024
|
$11.09
|
$11.09
|
$11.09
|
$11.09
|
66,421
|
|
15/10/2024
|
$11.16
|
$11.17
|
$11.13
|
$11.13
|
7,895
|
|
14/10/2024
|
$11.13
|
$11.14
|
$11.09
|
$11.14
|
742
|