Market data

Select a section

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

(XDPU)
Sector: n/a
$13.16
$-0.05 -0.36
Last updated: 16:37:16

Historic Prices - up to 10 years

Date Open High Low Close Volume
31/10/2025 $13.22 $13.25 $13.16 $13.16 9,451
30/10/2025 $13.28 $13.28 $13.16 $13.21 20,994
29/10/2025 $13.30 $13.30 $13.28 $13.29 15,293
28/10/2025 $13.23 $13.25 $13.22 $13.25 59,934
27/10/2025 $13.19 $13.20 $13.18 $13.20 62
24/10/2025 $13.01 $13.09 $13.01 $13.09 8,745
23/10/2025 $12.90 $12.94 $12.88 $12.94 10,697
22/10/2025 $12.99 $13.00 $12.89 $12.89 31,792
21/10/2025 $12.97 $12.97 $12.96 $12.97 764
20/10/2025 $12.86 $12.95 $12.86 $12.95 67,254
17/10/2025 $12.65 $12.75 $12.58 $12.73 57,912
16/10/2025 $12.86 $12.90 $12.86 $12.86 2,713
15/10/2025 $12.84 $12.91 $12.84 $12.89 30,588
14/10/2025 $12.71 $12.74 $12.63 $12.74 39,876
13/10/2025 $12.77 $12.80 $12.74 $12.80 16,203
10/10/2025 $12.97 $12.98 $12.79 $12.79 19,214
09/10/2025 $13.00 $13.01 $12.95 $12.95 684
08/10/2025 $12.92 $12.99 $12.92 $12.98 1,112
07/10/2025 $12.96 $12.96 $12.92 $12.92 11,478
06/10/2025 $12.96 $12.97 $12.94 $12.96 45,874
03/10/2025 $12.95 $12.98 $12.94 $12.97 23,491
02/10/2025 $12.93 $12.93 $12.88 $12.89 35,371
01/10/2025 $12.76 $12.86 $12.76 $12.86 74,050
30/09/2025 $12.80 $12.80 $12.78 $12.79 125,480
29/09/2025 $12.83 $12.84 $12.81 $12.81 69,459
26/09/2025 $12.73 $12.74 $12.71 $12.74 29,506
25/09/2025 $12.78 $12.78 $12.70 $12.70 3,517
24/09/2025 $12.83 $12.84 $12.79 $12.80 919
23/09/2025 $12.88 $12.88 $12.86 $12.86 27,367
22/09/2025 $12.79 $12.84 $12.77 $12.84 93,952
19/09/2025 $12.76 $12.76 $12.75 $12.76 24
18/09/2025 $12.75 $12.80 $12.75 $12.77 25,007
17/09/2025 $12.71 $12.72 $12.69 $12.69 5,901
16/09/2025 $12.76 $12.76 $12.70 $12.70 4,761
15/09/2025 $12.68 $12.72 $12.68 $12.72 42,996
12/09/2025 $12.66 $12.66 $12.65 $12.66 45,794
11/09/2025 $12.58 $12.66 $12.57 $12.66 19,618
10/09/2025 $12.55 $12.58 $12.55 $12.57 5,475
09/09/2025 $12.50 $12.53 $12.49 $12.49 12,246
08/09/2025 $12.50 $12.50 $12.48 $12.50 1,399
05/09/2025 $12.52 $12.55 $12.39 $12.44 24,334
04/09/2025 $12.39 $12.45 $12.41 $12.45 29
03/09/2025 $12.39 $12.40 $12.35 $12.37 3,904
02/09/2025 $12.31 $12.42 $12.26 $12.26 2,955
01/09/2025 $12.46 $12.44 $12.41 $12.44 12
29/08/2025 $12.46 $12.49 $12.41 $12.41 29
28/08/2025 $12.46 $12.47 $12.45 $12.45 10,466
27/08/2025 $12.43 $12.44 $12.42 $12.44 10,005
26/08/2025 $12.36 $12.38 $12.36 $12.37 18,446
25/08/2025 $12.22 $12.44 $12.22 $12.44 8,873
22/08/2025 $12.22 $12.44 $12.22 $12.44 8,873
21/08/2025 $12.30 $12.30 $12.24 $12.26 27,217
20/08/2025 $12.30 $12.30 $12.25 $12.25 98,215
19/08/2025 $12.37 $12.38 $12.34 $12.35 80,046
18/08/2025 $12.39 $12.47 $12.37 $12.37 20,006
15/08/2025 $12.44 $12.47 $12.39 $12.39 990
14/08/2025 $12.41 $12.43 $12.36 $12.39 24,896
13/08/2025 $12.39 $12.41 $12.39 $12.40 2,302
12/08/2025 $12.25 $12.34 $12.25 $12.34 144,497
11/08/2025 $12.28 $12.30 $12.27 $12.27 5,502
08/08/2025 $12.20 $12.25 $12.20 $12.25 20,841
07/08/2025 $12.21 $12.23 $12.17 $12.17 6,349
06/08/2025 $12.13 $12.17 $12.12 $12.17 21,085
05/08/2025 $12.16 $12.19 $12.08 $12.09 11,336
04/08/2025 $12.05 $12.11 $12.02 $12.11 3,218
01/08/2025 $12.08 $12.14 $11.97 $11.97 7,533
31/07/2025 $12.34 $12.36 $12.33 $12.25 8,298
30/07/2025 $12.25 $12.26 $12.24 $12.24 4,287
29/07/2025 $12.29 $12.30 $12.24 $12.24 12,129
28/07/2025 $12.33 $12.33 $12.27 $12.27 5,812
25/07/2025 $12.24 $12.25 $12.24 $12.25 475
24/07/2025 $12.22 $12.24 $12.22 $12.24 8,247
23/07/2025 $12.14 $12.15 $12.14 $12.15 65,868
22/07/2025 $12.10 $12.11 $12.09 $12.09 8,304
21/07/2025 $12.11 $12.15 $12.11 $12.15 90
18/07/2025 $12.11 $12.12 $12.08 $12.08 4,999
17/07/2025 $12.05 $12.07 $12.03 $12.07 15,910
16/07/2025 $11.94 $12.00 $11.93 $11.93 41,882
15/07/2025 $12.07 $12.08 $12.04 $12.04 47,499
14/07/2025 $11.95 $12.02 $11.95 $12.02 701
11/07/2025 $12.03 $12.03 $12.00 $12.01 3,051
10/07/2025 $12.02 $12.05 $11.99 $12.05 0
09/07/2025 $12.02 $12.02 $11.95 $11.98 597
08/07/2025 $11.95 $11.97 $11.94 $11.94 490
07/07/2025 $12.02 $12.02 $11.98 $11.98 72,027
04/07/2025 $11.99 $12.01 $11.97 $11.97 20,961
03/07/2025 $11.98 $12.05 $11.95 $12.05 44,220
02/07/2025 $11.90 $11.94 $11.88 $11.92 4,860
01/07/2025 $11.87 $11.89 $11.87 $11.89 245
30/06/2025 $11.90 $11.90 $11.87 $11.87 2,545
27/06/2025 $11.82 $11.85 $11.82 $11.85 25,525
26/06/2025 $11.73 $11.76 $11.73 $11.76 18,402
25/06/2025 $11.70 $11.70 $11.69 $11.69 2,367
24/06/2025 $11.67 $11.68 $11.63 $11.67 35,751
23/06/2025 $11.50 $11.52 $11.44 $11.48 17,649
20/06/2025 $11.49 $11.54 $11.44 $11.46 44,734
19/06/2025 $11.39 $11.45 $11.36 $11.38 44,551
18/06/2025 $11.51 $11.53 $11.51 $11.53 1,119
17/06/2025 $11.50 $11.55 $11.50 $11.53 205,179
16/06/2025 $11.53 $11.59 $11.51 $11.59 0
13/06/2025 $11.53 $11.53 $11.43 $11.53 0
12/06/2025 $11.53 $11.57 $11.50 $11.57 1,604
11/06/2025 $11.58 $11.61 $11.56 $11.60 7,305
10/06/2025 $11.51 $11.54 $11.51 $11.54 26
09/06/2025 $11.51 $11.52 $11.51 $11.51 22,344
06/06/2025 $11.44 $11.53 $11.44 $11.49 1,383
05/06/2025 $11.46 $11.51 $11.44 $11.50 82,203
04/06/2025 $11.46 $11.47 $11.45 $11.47 6,808
03/06/2025 $11.32 $11.43 $11.32 $11.43 1,061
02/06/2025 $11.32 $11.32 $11.26 $11.30 5,279
30/05/2025 $11.32 $11.32 $11.29 $11.31 671
29/05/2025 $11.34 $11.46 $11.35 $11.35 0
28/05/2025 $11.34 $11.34 $11.32 $11.32 43,162
27/05/2025 $11.30 $11.31 $11.24 $11.31 1,854
26/05/2025 $11.14 $11.20 $11.03 $11.11 22,482
23/05/2025 $11.14 $11.20 $11.03 $11.11 22,482
22/05/2025 $11.22 $11.23 $11.15 $11.19 19,940
21/05/2025 $11.34 $11.37 $11.33 $11.37 50,532
20/05/2025 $11.40 $11.41 $11.39 $11.40 14,844
19/05/2025 $11.26 $11.38 $11.26 $11.38 38,822
16/05/2025 $11.35 $11.35 $11.33 $11.35 7,506
15/05/2025 $11.23 $11.31 $11.23 $11.31 10,902
14/05/2025 $11.28 $11.31 $11.26 $11.29 20,723
13/05/2025 $11.16 $11.29 $11.16 $11.29 763
12/05/2025 $11.06 $11.18 $11.02 $11.12 28,346
09/05/2025 $10.86 $10.90 $10.84 $10.85 95,916
08/05/2025 $10.86 $10.90 $10.85 $10.88 22,318
07/05/2025 $10.79 $10.79 $10.73 $10.74 10,806
06/05/2025 $10.75 $10.80 $10.73 $10.79 19,951
05/05/2025 $10.79 $10.86 $10.76 $10.86 55,359

Market data

Select a section