XTrackers (IE) Public Limited Company X S&P500 4C

(XDPU)
Sector: n/a
$11.42
$0.05 0.44
Last updated: 17:13:30

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
11/10/2024 $11.02 $11.08 $11.02 $11.06 15,664
10/10/2024 $11.01 $11.01 $10.99 $11.01 32,316
09/10/2024 $10.96 $11.00 $10.95 $11.00 1,004
08/10/2024 $10.86 $10.93 $10.86 $10.93 10,908
07/10/2024 $10.86 $10.95 $10.86 $10.92 0
04/10/2024 $10.86 $10.86 $10.86 $10.86 507
03/10/2024 $10.86 $10.87 $10.84 $10.85 8,001
02/10/2024 $10.85 $10.88 $10.82 $10.88 21,420
01/10/2024 $10.88 $10.88 $10.85 $10.85 1,536
30/09/2024 $10.91 $10.92 $10.90 $10.92 10
27/09/2024 $10.94 $10.95 $10.93 $10.95 13
26/09/2024 $10.97 $10.99 $10.91 $10.92 42,001
25/09/2024 $10.92 $10.92 $10.91 $10.91 19,317
24/09/2024 $10.82 $10.92 $10.84 $10.89 0
23/09/2024 $10.82 $10.90 $10.81 $10.89 0
20/09/2024 $10.82 $10.86 $10.81 $10.81 10
19/09/2024 $10.82 $10.87 $10.82 $10.87 1,493
18/09/2024 $10.73 $10.73 $10.71 $10.71 1,555
17/09/2024 $10.76 $10.77 $10.76 $10.77 3,096
16/09/2024 $10.66 $10.72 $10.66 $10.68 0
13/09/2024 $10.66 $10.70 $10.66 $10.57 40
12/09/2024 $10.59 $10.61 $10.57 $10.33 630
11/09/2024 $10.39 $10.52 $10.28 $10.43 0
10/09/2024 $10.39 $10.45 $10.37 $10.43 0
09/09/2024 $10.39 $10.37 $10.35 $10.37 23
06/09/2024 $10.39 $10.46 $10.31 $10.31 3,186
05/09/2024 $10.51 $10.52 $10.44 $10.44 1,742
04/09/2024 $10.46 $10.52 $10.46 $10.52 318
03/09/2024 $10.69 $10.79 $10.60 $10.60 21
02/09/2024 $10.62 $10.74 $10.73 $10.65 1
30/08/2024 $10.62 $10.74 $10.61 $10.65 0
29/08/2024 $10.62 $10.71 $10.62 $10.71 7,131
28/08/2024 $10.69 $10.69 $10.63 $10.63 5
27/08/2024 $10.69 $10.70 $10.68 $10.68 8,556
26/08/2024 $10.69 $10.69 $10.65 $10.65 605
23/08/2024 $10.69 $10.69 $10.65 $10.65 605
22/08/2024 $10.69 $10.69 $10.65 $10.65 605
21/08/2024 $10.66 $10.67 $10.66 $10.67 196
20/08/2024 $10.66 $10.69 $10.63 $10.63 35,730
19/08/2024 $10.56 $10.60 $10.56 $10.60 5,083
16/08/2024 $10.34 $10.56 $10.48 $10.53 0
15/08/2024 $10.34 $10.51 $10.32 $10.51 0
14/08/2024 $10.34 $10.35 $10.34 $10.35 110
13/08/2024 $10.21 $10.26 $10.18 $10.26 289
12/08/2024 $10.13 $10.18 $10.13 $10.15 272
09/08/2024 $10.11 $10.14 $10.08 $10.11 1,614
08/08/2024 $9.93 $10.06 $9.85 $10.06 1,099
07/08/2024 $10.06 $10.09 $10.06 $10.09 1,092
06/08/2024 $9.95 $10.00 $9.88 $9.95 18,857
05/08/2024 $9.89 $9.93 $9.71 $9.90 46,643
02/08/2024 $10.54 $10.24 $10.08 $10.08 439
01/08/2024 $10.54 $10.54 $10.41 $10.40 3,492
31/07/2024 $10.39 $10.50 $10.43 $10.50 1
30/07/2024 $10.39 $10.39 $10.33 $10.33 11
29/07/2024 $10.43 $10.46 $10.35 $10.35 204
26/07/2024 $10.31 $10.34 $10.30 $10.35 1,039
25/07/2024 $10.33 $10.35 $10.29 $10.35 5,158
24/07/2024 $10.40 $10.48 $10.38 $10.38 528
23/07/2024 $10.55 $10.60 $10.55 $10.60 104
22/07/2024 $10.55 $10.55 $10.51 $10.51 21
19/07/2024 $10.52 $10.52 $10.47 $10.47 518
18/07/2024 $10.67 $10.71 $10.54 $10.55 0
17/07/2024 $10.67 $10.67 $10.64 $10.64 748
16/07/2024 $10.70 $10.73 $10.70 $10.73 18,500
15/07/2024 $10.59 $10.76 $10.68 $10.74 0
12/07/2024 $10.59 $10.70 $10.56 $10.70 0
11/07/2024 $10.59 $10.78 $10.61 $10.62 0
10/07/2024 $10.59 $10.62 $10.59 $10.62 1,220
09/07/2024 $10.61 $10.61 $10.59 $10.60 840
08/07/2024 $10.57 $10.58 $10.57 $10.58 2,044
05/07/2024 $10.51 $10.53 $10.51 $10.53 1,231
04/07/2024 $10.51 $10.52 $10.50 $10.50 1,396
03/07/2024 $10.45 $10.48 $10.45 $10.48 20
02/07/2024 $10.36 $10.41 $10.36 $10.40 500
01/07/2024 $10.40 $10.40 $10.37 $10.37 6
28/06/2024 $10.38 $10.49 $10.39 $10.44 0
27/06/2024 $10.38 $10.39 $10.38 $10.39 1
26/06/2024 $10.36 $10.37 $10.36 $10.37 100
25/06/2024 $10.36 $10.37 $10.36 $10.37 15
24/06/2024 $10.38 $10.41 $10.38 $10.41 11,385
21/06/2024 $10.38 $10.38 $10.37 $10.37 7,307
20/06/2024 $10.44 $10.44 $10.43 $10.43 100
19/06/2024 $10.40 $10.44 $10.39 $10.42 0
18/06/2024 $10.40 $10.40 $10.39 $10.39 814
17/06/2024 $10.31 $10.33 $10.31 $10.33 300
14/06/2024 $10.27 $10.28 $10.27 $10.28 900
13/06/2024 $10.31 $10.40 $10.22 $10.28 0
12/06/2024 $10.31 $10.31 $10.30 $10.31 8,871
11/06/2024 $10.14 $10.15 $10.14 $10.15 1
10/06/2024 $10.12 $10.15 $10.12 $10.15 18,022
07/06/2024 $10.17 $10.19 $10.02 $10.16 0
06/06/2024 $10.17 $10.17 $10.15 $10.15 5
05/06/2024 $10.05 $10.10 $10.05 $10.10 28
04/06/2024 $9.95 $10.06 $9.96 $9.99 0
03/06/2024 $9.95 $10.07 $9.98 $10.00 0
31/05/2024 $9.95 $10.01 $9.87 $9.88 0
30/05/2024 $9.95 $9.96 $9.95 $9.96 80
29/05/2024 $10.03 $10.03 $10.00 $10.00 220
28/05/2024 $10.02 $10.10 $10.04 $10.06 0
27/05/2024 $10.02 $10.06 $10.02 $10.06 864
24/05/2024 $10.02 $10.06 $10.02 $10.06 864
23/05/2024 $10.07 $10.07 $10.07 $10.07 1,806
22/05/2024 $10.05 $10.10 $10.05 $10.08 0
21/05/2024 $10.05 $10.07 $10.05 $10.07 864
20/05/2024 $10.00 $10.10 $10.03 $10.09 0
17/05/2024 $10.00 $10.09 $10.01 $10.04 0
16/05/2024 $10.00 $10.09 $10.07 $10.09 40,000
15/05/2024 $10.00 $10.03 $10.00 $10.03 1,280
14/05/2024 $9.85 $9.90 $9.85 $9.90 240
13/05/2024 $9.91 $9.91 $9.89 $9.89 10
10/05/2024 $9.90 $9.90 $9.88 $9.88 1,412