Market data

Select a section

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

(XDWE)
Sector: n/a
7,871.00p
-46.00p -0.58
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
31/10/2025 7,857.00p 7,903.00p 7,831.61p 7,871.00p 28,406
30/10/2025 7,877.00p 7,934.90p 7,858.14p 7,917.00p 45,797
29/10/2025 7,932.00p 7,951.00p 7,898.00p 7,914.00p 17,384
28/10/2025 7,937.00p 7,969.81p 7,918.00p 7,936.00p 28,935
27/10/2025 7,957.00p 7,966.00p 7,923.43p 7,929.00p 45,696
24/10/2025 7,904.00p 7,952.00p 7,897.50p 7,949.00p 24,189
23/10/2025 7,846.00p 7,877.00p 7,834.05p 7,862.00p 47,739
22/10/2025 7,903.00p 7,908.00p 7,849.00p 7,852.00p 10,567
21/10/2025 7,813.00p 7,872.00p 7,806.00p 7,862.00p 17,046
20/10/2025 7,741.00p 7,797.92p 7,733.21p 7,783.00p 49,445
17/10/2025 7,617.00p 7,717.80p 7,588.00p 7,701.50p 62,975
16/10/2025 7,764.00p 7,776.16p 7,741.50p 7,741.50p 17,730
15/10/2025 7,801.00p 7,856.73p 7,784.00p 7,784.00p 34,931
14/10/2025 7,713.00p 7,770.05p 7,679.35p 7,763.00p 53,530
13/10/2025 7,722.00p 7,749.00p 7,690.00p 7,734.50p 50,636
10/10/2025 7,853.00p 7,875.36p 7,723.50p 7,723.50p 29,117
09/10/2025 7,866.00p 7,887.00p 7,840.20p 7,868.50p 20,931
08/10/2025 7,828.00p 7,853.80p 7,790.25p 7,852.00p 36,338
07/10/2025 7,840.00p 7,875.00p 7,803.38p 7,807.00p 26,186
06/10/2025 7,871.00p 7,885.00p 7,811.45p 7,836.00p 48,185
03/10/2025 7,825.00p 7,868.63p 7,813.88p 7,837.50p 21,354
02/10/2025 7,770.00p 7,836.92p 7,763.00p 7,805.50p 26,884
01/10/2025 7,711.00p 7,767.00p 7,710.49p 7,767.00p 27,820
30/09/2025 7,743.00p 7,768.00p 7,715.79p 7,725.50p 33,090
29/09/2025 7,756.00p 7,782.00p 7,722.00p 7,747.00p 34,816
26/09/2025 7,718.00p 7,757.76p 7,705.20p 7,731.50p 20,552
25/09/2025 7,714.00p 7,731.25p 7,695.55p 7,705.00p 212,559
24/09/2025 7,720.00p 7,757.57p 7,706.30p 7,728.00p 12,760
23/09/2025 7,689.00p 7,743.00p 7,673.86p 7,721.50p 16,338
22/09/2025 7,694.00p 7,701.00p 7,654.00p 7,681.00p 10,867
19/09/2025 7,699.00p 7,739.00p 7,682.90p 7,683.50p 26,503
18/09/2025 7,618.00p 7,683.62p 7,610.00p 7,669.00p 40,702
17/09/2025 7,569.00p 7,610.00p 7,561.25p 7,596.50p 64,326
16/09/2025 7,596.00p 7,607.80p 7,541.44p 7,550.00p 18,178
15/09/2025 7,652.00p 7,658.10p 7,625.00p 7,625.00p 25,579
12/09/2025 7,683.00p 7,706.00p 7,661.20p 7,664.00p 14,001
11/09/2025 7,617.00p 7,677.15p 7,593.12p 7,670.50p 28,861
10/09/2025 7,600.00p 7,618.68p 7,577.34p 7,584.50p 54,549
09/09/2025 7,629.00p 7,634.00p 7,594.00p 7,613.50p 14,742
08/09/2025 7,655.00p 7,661.74p 7,577.00p 7,624.00p 16,812
05/09/2025 7,680.00p 7,687.57p 7,616.00p 7,623.00p 23,521
04/09/2025 7,647.00p 7,658.20p 7,619.00p 7,658.00p 21,012
03/09/2025 7,653.00p 7,669.00p 7,609.00p 7,609.00p 19,839
02/09/2025 7,650.00p 7,701.20p 7,628.00p 7,642.00p 54,944
01/09/2025 7,648.00p 7,666.85p 7,636.25p 7,651.00p 9,102
29/08/2025 7,676.00p 7,715.00p 7,647.00p 7,647.00p 42,856
28/08/2025 7,707.00p 7,714.00p 7,635.00p 7,639.00p 33,000
27/08/2025 7,669.00p 7,710.00p 7,669.00p 7,686.00p 61,283
26/08/2025 7,651.00p 7,667.85p 7,636.40p 7,642.00p 17,225
25/08/2025 7,619.00p 7,703.00p 7,613.00p 7,691.00p 40,604
22/08/2025 7,619.00p 7,703.00p 7,613.00p 7,691.00p 40,604
21/08/2025 7,596.00p 7,614.00p 7,574.00p 7,614.00p 70,102
20/08/2025 7,590.00p 7,617.00p 7,571.00p 7,596.00p 48,723
19/08/2025 7,545.00p 7,623.02p 7,532.15p 7,599.00p 6,593
18/08/2025 7,532.00p 7,564.15p 7,522.32p 7,557.00p 12,116
15/08/2025 7,572.00p 7,573.00p 7,512.00p 7,516.50p 28,272
14/08/2025 7,566.00p 7,583.90p 7,486.00p 7,538.00p 62,584
13/08/2025 7,508.00p 7,537.00p 7,496.15p 7,530.00p 35,629
12/08/2025 7,473.00p 7,503.90p 7,445.50p 7,485.00p 18,279
11/08/2025 7,482.00p 7,523.00p 7,476.88p 7,478.00p 23,351
08/08/2025 7,478.00p 7,503.80p 7,470.00p 7,470.00p 15,420
07/08/2025 7,523.00p 7,568.41p 7,460.50p 7,460.50p 58,727
06/08/2025 7,594.00p 7,605.66p 7,520.48p 7,543.50p 11,910
05/08/2025 7,611.00p 7,617.00p 7,538.79p 7,550.00p 26,238
04/08/2025 7,527.00p 7,585.00p 7,511.62p 7,581.00p 26,970
01/08/2025 7,622.00p 7,622.00p 7,445.00p 7,490.00p 53,450
31/07/2025 7,633.00p 7,664.50p 7,633.00p 7,660.50p 9,580
30/07/2025 7,662.00p 7,706.00p 7,659.39p 7,691.00p 11,793
29/07/2025 7,693.00p 7,713.00p 7,665.50p 7,665.50p 8,768
28/07/2025 7,703.00p 7,707.00p 7,648.50p 7,663.00p 17,347
25/07/2025 7,632.00p 7,654.56p 7,610.42p 7,630.50p 36,070
24/07/2025 7,574.00p 7,617.00p 7,568.00p 7,597.00p 22,937
23/07/2025 7,562.00p 7,581.17p 7,551.00p 7,557.00p 15,155
22/07/2025 7,481.00p 7,525.90p 7,471.00p 7,517.50p 12,457
21/07/2025 7,543.00p 7,550.00p 7,510.45p 7,516.00p 5,831
18/07/2025 7,554.00p 7,556.83p 7,517.20p 7,523.00p 68,202
17/07/2025 7,490.00p 7,519.10p 7,469.20p 7,514.00p 10,963
16/07/2025 7,428.00p 7,492.00p 7,374.00p 7,374.00p 20,041
15/07/2025 7,540.00p 7,551.80p 7,500.00p 7,508.00p 28,871
14/07/2025 7,480.00p 7,516.00p 7,465.99p 7,516.00p 7,101
11/07/2025 7,509.00p 7,516.00p 7,471.75p 7,492.00p 13,614
10/07/2025 7,437.00p 7,542.15p 7,422.25p 7,536.50p 7,720
09/07/2025 7,434.00p 7,461.28p 7,420.00p 7,429.50p 9,329
08/07/2025 7,394.00p 7,470.85p 7,393.63p 7,452.00p 18,394
07/07/2025 7,435.00p 7,462.00p 7,404.00p 7,405.00p 104,729
04/07/2025 7,394.00p 7,416.25p 7,387.25p 7,410.50p 12,601
03/07/2025 7,419.00p 7,475.00p 7,409.80p 7,443.00p 34,140
02/07/2025 7,378.00p 7,431.00p 7,373.00p 7,410.00p 86,460
01/07/2025 7,261.00p 7,361.00p 7,226.20p 7,361.00p 30,159
30/06/2025 7,248.00p 7,273.75p 7,244.00p 7,264.50p 14,628
27/06/2025 7,219.00p 7,268.50p 7,213.84p 7,256.50p 8,807
26/06/2025 7,157.00p 7,204.30p 7,154.00p 7,197.00p 21,304
25/06/2025 7,267.00p 7,274.00p 7,210.00p 7,210.00p 22,687
24/06/2025 7,257.00p 7,280.00p 7,223.00p 7,243.00p 41,724
23/06/2025 7,206.00p 7,273.00p 7,177.72p 7,212.00p 24,918
20/06/2025 7,163.00p 7,241.00p 7,163.00p 7,239.00p 25,939
19/06/2025 7,221.00p 7,223.52p 7,159.20p 7,174.00p 10,658
18/06/2025 7,213.00p 7,247.80p 7,201.79p 7,230.00p 20,649
17/06/2025 7,184.00p 7,227.85p 7,161.25p 7,213.00p 23,711
16/06/2025 7,177.00p 7,224.00p 7,161.00p 7,199.00p 69,340
13/06/2025 7,149.00p 7,214.00p 7,141.44p 7,187.00p 10,580
12/06/2025 7,207.00p 7,217.00p 7,158.00p 7,205.00p 22,621
11/06/2025 7,267.00p 7,292.00p 7,254.00p 7,254.00p 67,790
10/06/2025 7,258.00p 7,268.00p 7,230.40p 7,268.00p 19,642
09/06/2025 7,205.00p 7,245.04p 7,201.20p 7,207.00p 183,153
06/06/2025 7,186.00p 7,234.00p 7,167.20p 7,211.00p 17,549
05/06/2025 7,168.00p 7,178.00p 7,116.00p 7,164.00p 58,436
04/06/2025 7,199.00p 7,220.00p 7,171.00p 7,185.00p 18,447
03/06/2025 7,116.00p 7,178.00p 7,102.00p 7,178.00p 17,286
02/06/2025 7,095.00p 7,122.00p 7,043.15p 7,079.00p 32,743
30/05/2025 7,152.00p 7,164.00p 7,113.00p 7,152.50p 14,951
29/05/2025 7,247.00p 7,247.67p 7,131.00p 7,145.00p 16,800
28/05/2025 7,191.00p 7,216.00p 7,168.00p 7,171.50p 27,112
27/05/2025 7,115.00p 7,168.00p 7,087.00p 7,167.00p 22,411
26/05/2025 7,122.00p 7,129.00p 6,999.00p 7,046.00p 34,311
23/05/2025 7,122.00p 7,129.00p 6,999.00p 7,046.00p 34,311
22/05/2025 7,155.00p 7,181.00p 7,095.00p 7,119.00p 41,936
21/05/2025 7,252.00p 7,289.85p 7,227.20p 7,241.00p 39,636
20/05/2025 7,336.00p 7,373.75p 7,327.73p 7,363.00p 16,711
19/05/2025 7,319.00p 7,347.85p 7,276.20p 7,340.00p 35,290
16/05/2025 7,320.00p 7,377.62p 7,318.04p 7,377.00p 20,801
15/05/2025 7,254.00p 7,303.00p 7,240.25p 7,303.00p 61,997
14/05/2025 7,291.00p 7,306.00p 7,257.70p 7,275.00p 28,599
13/05/2025 7,322.00p 7,367.80p 7,319.90p 7,340.50p 37,284
12/05/2025 7,318.00p 7,368.50p 7,251.45p 7,302.50p 46,583
09/05/2025 7,126.00p 7,143.00p 7,078.75p 7,094.50p 272,454
08/05/2025 7,074.00p 7,143.00p 7,048.15p 7,117.00p 87,396
07/05/2025 7,019.00p 7,023.00p 6,967.80p 7,003.50p 23,699
06/05/2025 7,037.00p 7,042.00p 6,927.90p 6,998.00p 49,124
05/05/2025 7,012.00p 7,045.11p 6,989.00p 7,041.00p 38,289

Market data

Select a section