Market data

Select a section

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

(XDPU)
Sector: n/a
$12.07
$0.14 1.17
Last updated: 16:39:50

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
02/05/2025 $10.79 $10.86 $10.76 $10.86 55,359
01/05/2025 $10.75 $10.83 $10.75 $10.82 57,342
30/04/2025 $10.62 $10.64 $10.41 $10.54 54,525
29/04/2025 $10.61 $10.62 $10.56 $10.61 54,470
28/04/2025 $10.56 $10.63 $10.51 $10.51 12,728
25/04/2025 $10.57 $10.57 $10.47 $10.49 53,719
24/04/2025 $10.27 $10.42 $10.22 $10.42 129,833
23/04/2025 $10.29 $10.47 $10.29 $10.35 31,674
22/04/2025 $10.00 $10.09 $9.94 $10.09 129,211
21/04/2025 $10.18 $10.22 $10.10 $10.12 67,144
18/04/2025 $10.18 $10.22 $10.10 $10.12 67,144
17/04/2025 $10.18 $10.22 $10.10 $10.12 67,144
16/04/2025 $10.19 $10.31 $10.18 $10.27 54,625
15/04/2025 $10.36 $10.41 $10.32 $10.38 37,255
14/04/2025 $10.37 $10.43 $10.35 $10.35 43,803
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

Market data

Select a section