XTrackers (IE) Public Limited Company X S&P500 4C
(XDPU)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
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
|