Market data

Select a section

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

(XDWE)
Sector: n/a
7,516.50p
-21.50p -0.29
Last updated: 17:10:07

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
02/05/2025 7,012.00p 7,045.11p 6,989.00p 7,041.00p 38,289
01/05/2025 6,978.00p 7,018.50p 6,927.00p 7,018.50p 99,834
30/04/2025 6,903.00p 6,916.00p 6,795.44p 6,874.50p 44,473
29/04/2025 6,844.00p 6,876.80p 6,824.55p 6,865.00p 74,914
28/04/2025 6,850.00p 6,903.32p 6,835.00p 6,835.00p 34,059
25/04/2025 6,911.00p 6,912.70p 6,825.00p 6,850.00p 23,330
24/04/2025 6,769.00p 6,864.00p 6,743.45p 6,861.00p 25,169
23/04/2025 6,800.00p 6,934.00p 6,772.00p 6,832.00p 45,110
22/04/2025 6,565.00p 6,659.00p 6,562.00p 6,655.00p 36,924
21/04/2025 6,719.00p 6,753.75p 6,672.60p 6,714.50p 46,701
18/04/2025 6,719.00p 6,753.75p 6,672.60p 6,714.50p 46,701
17/04/2025 6,719.00p 6,753.75p 6,672.60p 6,714.50p 46,701
16/04/2025 6,709.00p 6,785.50p 6,678.75p 6,785.50p 57,450
15/04/2025 6,804.00p 6,845.00p 6,754.00p 6,793.00p 43,032
14/04/2025 6,762.00p 6,844.75p 6,756.75p 6,811.00p 44,983
11/04/2025 6,755.00p 6,755.00p 6,593.00p 6,632.00p 30,732
10/04/2025 7,025.00p 7,040.00p 6,711.00p 6,711.00p 77,977
09/04/2025 6,454.00p 6,594.20p 6,383.00p 6,519.00p 120,515
08/04/2025 6,771.00p 6,877.45p 6,750.00p 6,782.00p 39,182
07/04/2025 6,395.00p 6,885.08p 6,367.23p 6,632.00p 125,447
04/04/2025 6,928.00p 6,974.30p 6,698.30p 6,760.00p 70,672
03/04/2025 7,100.00p 7,111.00p 6,955.00p 6,995.50p 30,410
02/04/2025 7,342.00p 7,362.00p 7,264.00p 7,362.00p 43,674
01/04/2025 7,332.00p 7,346.02p 7,266.92p 7,341.00p 45,301
31/03/2025 7,223.00p 7,291.00p 7,197.05p 7,278.50p 50,697
28/03/2025 7,354.00p 7,385.00p 7,271.00p 7,271.00p 24,049
27/03/2025 7,431.00p 7,436.00p 7,345.00p 7,375.50p 58,920
26/03/2025 7,430.00p 7,480.96p 7,416.22p 7,432.00p 27,871
25/03/2025 7,429.00p 7,441.94p 7,403.00p 7,405.00p 83,052
24/03/2025 7,373.00p 7,448.00p 7,361.00p 7,440.00p 25,107
21/03/2025 7,327.00p 7,350.00p 7,264.00p 7,327.00p 36,648
20/03/2025 7,368.00p 7,392.00p 7,324.00p 7,353.50p 25,835
19/03/2025 7,305.00p 7,352.67p 7,292.14p 7,346.00p 39,162
18/03/2025 7,323.00p 7,345.40p 7,270.94p 7,294.00p 40,125
17/03/2025 7,218.00p 7,325.95p 7,211.25p 7,314.00p 64,072
14/03/2025 7,182.00p 7,270.00p 7,166.20p 7,244.00p 61,793
13/03/2025 7,155.00p 7,229.00p 7,141.00p 7,153.00p 120,130
12/03/2025 7,269.00p 7,287.18p 7,162.00p 7,192.50p 69,222
11/03/2025 7,386.00p 7,392.86p 7,227.05p 7,233.00p 246,536
10/03/2025 7,421.00p 7,451.00p 7,356.12p 7,422.00p 135,523
07/03/2025 7,391.00p 7,430.00p 7,346.39p 7,350.00p 90,493
06/03/2025 7,438.00p 7,458.00p 7,378.98p 7,439.00p 286,309
05/03/2025 7,484.00p 7,502.96p 7,399.00p 7,400.50p 67,041
04/03/2025 7,655.00p 7,666.00p 7,491.76p 7,500.00p 35,100
28/02/2025 7,717.00p 7,750.00p 7,711.06p 7,731.00p 73,242
27/02/2025 7,768.00p 7,785.00p 7,731.00p 7,767.50p 65,340
26/02/2025 7,773.00p 7,797.59p 7,764.12p 7,774.50p 26,585
25/02/2025 7,778.00p 7,799.00p 7,704.00p 7,724.00p 57,973
24/02/2025 7,783.00p 7,805.00p 7,741.03p 7,777.00p 90,397
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

Market data

Select a section