Market data

Select a section

XTrackers (IE) Public Limited Company X S&P 500 Equal Weight

(XDWE)
Sector: n/a
7,815.00p
-12.50p -0.16
Last updated: 17:03:23

Historic Prices - up to 10 years

Date Open High Low Close Volume
21/02/2025 7,832.00p 7,873.94p 7,808.66p 7,815.00p 25,646
20/02/2025 7,888.00p 7,898.00p 7,823.00p 7,827.50p 21,651
19/02/2025 7,891.00p 7,901.00p 7,867.09p 7,898.00p 26,682
18/02/2025 7,841.00p 7,866.04p 7,823.25p 7,854.50p 40,212
17/02/2025 7,839.00p 7,857.35p 7,823.25p 7,836.00p 22,380
14/02/2025 7,853.00p 7,876.00p 7,835.20p 7,839.00p 66,040
13/02/2025 7,842.00p 7,883.00p 7,829.00p 7,840.00p 91,149
12/02/2025 7,914.00p 7,924.95p 7,853.04p 7,859.00p 40,765
11/02/2025 7,963.00p 7,973.00p 7,902.00p 7,913.50p 44,220
10/02/2025 7,926.00p 7,973.90p 7,922.00p 7,932.00p 18,852
07/02/2025 7,940.00p 7,957.93p 7,921.00p 7,923.50p 53,380
06/02/2025 7,957.00p 8,010.06p 7,922.64p 7,871.00p 39,906
05/02/2025 7,853.00p 7,873.00p 7,826.00p 7,871.00p 21,996
04/02/2025 7,901.00p 7,923.77p 7,869.00p 7,926.00p 41,224
03/02/2025 7,944.00p 7,947.04p 7,844.15p 7,926.00p 59,909
31/01/2025 8,016.00p 8,032.80p 8,001.23p 8,012.00p 20,210
30/01/2025 7,957.00p 7,990.75p 7,943.00p 7,980.00p 22,848
29/01/2025 7,939.00p 7,995.00p 7,937.02p 7,959.00p 28,281
28/01/2025 7,957.00p 8,007.85p 7,943.00p 7,945.00p 34,242
27/01/2025 7,961.00p 7,961.00p 7,885.00p 7,920.00p 52,591
24/01/2025 8,014.00p 8,032.00p 7,960.00p 7,968.50p 79,822
23/01/2025 8,045.00p 8,050.00p 8,002.00p 8,028.00p 21,351
22/01/2025 8,054.00p 8,062.67p 8,025.00p 8,054.00p 48,028
21/01/2025 8,033.00p 8,069.00p 8,014.13p 8,049.00p 59,909
20/01/2025 8,053.00p 8,062.19p 7,992.06p 7,998.00p 43,727
17/01/2025 8,030.00p 8,071.75p 8,014.00p 8,069.00p 48,934
16/01/2025 7,928.00p 7,968.60p 7,928.00p 7,921.00p 55,682
15/01/2025 7,848.00p 7,940.00p 7,848.00p 7,921.00p 133,538
14/01/2025 7,817.00p 7,874.00p 7,800.30p 7,832.50p 18,428
13/01/2025 7,742.00p 7,793.00p 7,720.30p 7,773.00p 17,325
10/01/2025 7,775.00p 7,795.69p 7,732.44p 7,743.00p 92,696
09/01/2025 7,797.00p 7,817.68p 7,754.10p 7,782.00p 36,507
08/01/2025 7,694.00p 7,752.62p 7,681.35p 7,725.00p 36,013
07/01/2025 7,647.00p 7,726.34p 7,638.24p 7,701.00p 26,601
06/01/2025 7,706.00p 7,752.00p 7,690.00p 7,730.50p 23,228
03/01/2025 7,697.00p 7,723.02p 7,669.05p 7,711.00p 26,032
02/01/2025 7,684.00p 7,762.00p 7,661.39p 7,740.00p 25,359
01/01/2025 7,592.00p 7,633.00p 7,576.26p 7,633.00p 6,695
31/12/2024 7,592.00p 7,633.00p 7,576.26p 7,633.00p 6,695
30/12/2024 7,645.00p 7,655.75p 7,543.00p 7,611.00p 15,510
27/12/2024 7,727.00p 7,730.91p 7,642.00p 7,648.50p 27,587
26/12/2024 7,669.00p 7,684.00p 7,654.23p 7,659.00p 26,268
25/12/2024 7,669.00p 7,684.00p 7,654.23p 7,659.00p 26,268
24/12/2024 7,669.00p 7,684.00p 7,654.23p 7,659.00p 26,268
23/12/2024 7,648.00p 7,665.00p 7,603.49p 7,625.00p 51,849
20/12/2024 7,579.00p 7,641.00p 7,498.00p 7,638.00p 75,830
19/12/2024 7,547.00p 7,610.95p 7,511.05p 7,577.00p 61,583
18/12/2024 7,722.00p 7,735.00p 7,705.22p 7,717.00p 17,651
17/12/2024 7,747.00p 7,760.00p 7,710.63p 7,715.00p 55,193
16/12/2024 7,825.00p 7,852.00p 7,802.00p 7,802.00p 24,759
13/12/2024 7,882.00p 7,895.71p 7,832.00p 7,853.50p 36,382
12/12/2024 7,802.00p 7,857.00p 7,792.07p 7,854.00p 40,116
11/12/2024 7,823.00p 7,837.00p 7,808.00p 7,820.00p 23,558
10/12/2024 7,873.00p 7,876.80p 7,791.85p 7,851.00p 21,979
09/12/2024 7,892.00p 7,906.95p 7,851.00p 7,860.50p 33,149
06/12/2024 7,892.00p 7,928.96p 7,880.23p 7,906.00p 28,337
05/12/2024 7,966.00p 7,966.00p 7,912.97p 7,918.00p 53,078
04/12/2024 7,983.00p 8,010.95p 7,948.03p 7,953.50p 46,085
03/12/2024 8,026.00p 8,047.72p 7,986.00p 7,993.00p 29,270
02/12/2024 8,029.00p 8,054.02p 8,013.07p 8,043.00p 30,126
29/11/2024 8,004.00p 8,047.00p 7,996.18p 8,031.00p 33,099
28/11/2024 8,037.00p 8,050.00p 8,023.45p 8,032.50p 49,012
27/11/2024 8,083.00p 8,083.00p 8,028.00p 8,029.50p 35,132
26/11/2024 8,099.00p 8,101.71p 8,059.69p 8,083.00p 48,082
25/11/2024 8,060.00p 8,129.00p 8,053.00p 8,115.00p 89,406
22/11/2024 7,957.00p 8,046.00p 7,957.00p 7,925.00p 28,923
21/11/2024 7,811.00p 7,927.00p 7,794.45p 7,925.00p 87,591
20/11/2024 7,777.00p 7,794.00p 7,747.00p 7,764.00p 94,504
19/11/2024 7,804.00p 7,815.60p 7,720.00p 7,816.00p 71,362
18/11/2024 7,786.00p 7,816.00p 7,772.00p 7,816.00p 46,077
15/11/2024 7,786.00p 7,830.00p 7,779.15p 7,838.50p 57,978
14/11/2024 7,881.00p 7,923.58p 7,835.00p 7,838.50p 64,645
13/11/2024 7,817.00p 7,878.75p 7,800.00p 7,835.50p 121,135
12/11/2024 7,847.00p 7,853.00p 7,817.49p 7,835.50p 64,731
11/11/2024 7,783.00p 7,837.00p 7,778.00p 7,827.00p 47,069
08/11/2024 7,684.00p 7,745.00p 7,672.26p 7,737.50p 154,967
07/11/2024 7,694.00p 7,736.46p 7,655.21p 7,666.00p 38,776
06/11/2024 7,706.00p 7,794.00p 7,651.00p 7,678.00p 239,909
05/11/2024 7,401.00p 7,431.21p 7,357.00p 7,431.00p 30,970
04/11/2024 7,395.00p 7,426.09p 7,384.17p 7,418.50p 31,049
01/11/2024 7,441.00p 7,449.00p 7,413.57p 7,431.50p 26,825
31/10/2024 7,443.00p 7,483.67p 7,438.33p 7,479.00p 14,034
30/10/2024 7,460.00p 7,493.65p 7,431.89p 7,484.00p 76,469
29/10/2024 7,513.00p 7,514.61p 7,461.00p 7,484.00p 32,375
28/10/2024 7,500.00p 7,509.74p 7,469.00p 7,505.00p 29,372
25/10/2024 7,516.00p 7,528.51p 7,497.00p 7,497.50p 23,124
24/10/2024 7,524.00p 7,553.00p 7,500.00p 7,507.00p 24,311
23/10/2024 7,515.00p 7,526.16p 7,500.42p 7,507.00p 23,534
22/10/2024 7,529.00p 7,535.63p 7,492.89p 7,511.00p 20,268
21/10/2024 7,585.00p 7,593.65p 7,534.00p 7,534.00p 287,866
18/10/2024 7,540.00p 7,569.00p 7,522.47p 7,562.00p 18,153
17/10/2024 7,603.00p 7,626.44p 7,575.00p 7,578.00p 35,741
16/10/2024 7,549.00p 7,583.50p 7,532.12p 7,580.00p 49,790
15/10/2024 7,557.00p 7,564.65p 7,519.00p 7,550.00p 101,188
14/10/2024 7,484.00p 7,524.33p 7,483.54p 7,521.00p 18,107
11/10/2024 7,419.00p 7,478.77p 7,390.49p 7,476.50p 42,515
10/10/2024 7,432.00p 7,444.00p 7,402.05p 7,431.00p 84,389
09/10/2024 7,366.00p 7,416.50p 7,354.00p 7,416.50p 18,689
08/10/2024 7,361.00p 7,370.00p 7,332.00p 7,369.00p 20,432
07/10/2024 7,393.00p 7,409.00p 7,371.00p 7,383.00p 12,408
04/10/2024 7,323.00p 7,423.79p 7,319.42p 7,365.00p 17,719
03/10/2024 7,335.00p 7,371.11p 7,315.35p 7,341.00p 25,642
02/10/2024 7,276.00p 7,304.21p 7,255.35p 7,304.00p 16,813
01/10/2024 7,281.00p 7,311.51p 7,245.00p 7,302.00p 11,628
30/09/2024 7,264.00p 7,273.95p 7,230.56p 7,243.50p 33,428
27/09/2024 7,250.00p 7,299.00p 7,239.33p 7,298.50p 11,985
26/09/2024 7,248.00p 7,264.00p 7,214.00p 7,215.00p 46,722
25/09/2024 7,206.00p 7,249.59p 7,195.35p 7,220.50p 8,116
24/09/2024 7,244.00p 7,250.61p 7,215.00p 7,232.50p 22,386
23/09/2024 7,234.00p 7,251.42p 7,216.35p 7,224.50p 23,243
20/09/2024 7,235.00p 7,255.51p 7,205.35p 7,215.00p 15,272
19/09/2024 7,260.00p 7,312.00p 7,254.26p 7,264.00p 18,289
18/09/2024 7,262.00p 7,263.57p 7,216.94p 7,235.00p 12,719
17/09/2024 7,231.00p 7,292.00p 7,223.35p 7,292.00p 21,234
16/09/2024 7,208.00p 7,227.31p 7,192.00p 7,199.50p 24,740
13/09/2024 7,156.00p 7,213.72p 7,148.26p 7,140.00p 10,518
12/09/2024 7,166.00p 7,174.86p 7,113.35p 7,052.50p 15,694
11/09/2024 7,111.00p 7,126.50p 7,028.97p 7,129.00p 25,793
10/09/2024 7,114.00p 7,144.00p 7,095.28p 7,129.00p 48,461
09/09/2024 7,067.00p 7,124.79p 7,067.00p 7,122.00p 24,762
06/09/2024 7,083.00p 7,128.79p 7,031.00p 7,031.00p 55,862
05/09/2024 7,137.00p 7,156.00p 7,075.00p 7,078.00p 37,575
04/09/2024 7,152.00p 7,173.00p 7,144.00p 7,153.50p 24,168
03/09/2024 7,263.00p 7,274.00p 7,184.67p 7,220.50p 18,349
02/09/2024 7,236.00p 7,244.24p 7,225.26p 7,194.50p 8,041
30/08/2024 7,182.00p 7,224.00p 7,171.94p 7,194.50p 79,366
29/08/2024 7,140.00p 7,203.72p 7,137.12p 7,197.50p 18,743
28/08/2024 7,142.00p 7,157.43p 7,129.00p 7,137.00p 9,704
27/08/2024 7,156.00p 7,162.32p 7,111.00p 7,121.00p 11,103
26/08/2024 7,146.00p 7,150.00p 7,124.00p 7,128.50p 16,534
23/08/2024 7,146.00p 7,150.00p 7,124.00p 7,128.50p 16,534
22/08/2024 7,146.00p 7,150.00p 7,124.00p 7,128.50p 16,534

Market data

Select a section