Market data

Select a section

Xtrackers (IE) Public Limited Company X S&P 500 Equal Weight Esg 4C Gbp

(XEWP)
Sector: n/a
791.90p
5.00p 0.64
Last updated: 11:17:30

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 787.30p 787.30p 781.84p 780.35p 9,030
21/11/2024 773.20p 780.35p 772.15p 780.35p 67,634
20/11/2024 773.20p 774.40p 765.85p 765.85p 8,655
19/11/2024 770.70p 769.00p 765.51p 769.00p 38,985
18/11/2024 770.70p 771.35p 766.10p 771.35p 8,186
15/11/2024 774.10p 774.10p 768.85p 778.75p 2,175
14/11/2024 770.85p 782.80p 777.40p 781.80p 0
13/11/2024 770.85p 782.40p 776.15p 781.80p 0
12/11/2024 770.85p 786.90p 779.55p 780.15p 0
11/11/2024 770.85p 788.20p 782.35p 786.90p 0
08/11/2024 770.85p 783.45p 777.90p 782.35p 0
07/11/2024 770.85p 782.15p 774.00p 778.80p 0
06/11/2024 770.85p 785.55p 757.80p 774.00p 0
05/11/2024 770.85p 759.40p 752.00p 757.80p 0
04/11/2024 770.85p 756.85p 750.10p 753.70p 0
01/11/2024 770.85p 757.75p 749.35p 754.55p 0
31/10/2024 770.85p 762.90p 751.65p 754.80p 0
30/10/2024 770.85p 765.65p 757.95p 762.90p 0
29/10/2024 770.85p 765.95p 760.05p 763.80p 0
28/10/2024 770.85p 767.75p 761.50p 765.95p 0
25/10/2024 770.85p 769.25p 762.90p 764.30p 0
24/10/2024 770.85p 768.10p 763.50p 763.85p 0
23/10/2024 770.85p 767.90p 762.75p 763.85p 0
22/10/2024 770.85p 769.40p 763.35p 765.45p 0
21/10/2024 770.85p 777.50p 768.15p 768.90p 0
18/10/2024 770.85p 777.20p 773.40p 775.30p 0
17/10/2024 770.85p 780.45p 774.30p 775.50p 0
16/10/2024 770.85p 779.00p 771.90p 776.00p 0
15/10/2024 770.85p 781.10p 773.75p 779.00p 0
14/10/2024 770.85p 774.45p 769.65p 773.75p 0
11/10/2024 751.50p 771.65p 762.20p 770.85p 0
10/10/2024 751.50p 766.05p 762.00p 764.75p 0
09/10/2024 751.50p 764.90p 756.40p 764.75p 0
08/10/2024 751.50p 760.25p 755.10p 758.75p 0
07/10/2024 751.50p 762.80p 758.30p 759.85p 0
04/10/2024 751.50p 764.70p 756.65p 758.45p 0
03/10/2024 751.50p 762.20p 754.30p 756.65p 0
02/10/2024 751.50p 763.50p 757.45p 762.20p 0
01/10/2024 751.50p 767.50p 758.30p 762.30p 0
30/09/2024 751.50p 770.25p 762.45p 764.55p 0
27/09/2024 751.50p 770.75p 762.05p 770.25p 0
26/09/2024 751.50p 765.35p 758.30p 762.05p 0
25/09/2024 751.50p 763.20p 757.10p 758.30p 0
24/09/2024 751.50p 762.25p 757.80p 760.75p 0
23/09/2024 751.50p 759.15p 752.40p 757.80p 0
20/09/2024 751.50p 759.30p 751.00p 752.40p 0
19/09/2024 751.50p 763.85p 751.45p 758.00p 0
18/09/2024 751.50p 751.50p 751.45p 751.45p 2,320
17/09/2024 725.10p 756.80p 747.80p 755.10p 0
16/09/2024 725.10p 752.75p 745.00p 747.80p 0
13/09/2024 725.10p 747.70p 734.35p 734.35p 0
12/09/2024 725.10p 737.25p 723.10p 723.10p 0
11/09/2024 725.10p 733.80p 718.95p 732.45p 0
10/09/2024 725.10p 735.40p 728.00p 732.45p 0
09/09/2024 725.10p 734.25p 727.90p 732.20p 0
06/09/2024 725.10p 739.00p 726.85p 727.90p 0
05/09/2024 725.10p 740.60p 731.50p 732.15p 0
04/09/2024 725.10p 743.80p 737.80p 740.10p 0
03/09/2024 725.10p 750.60p 741.00p 743.80p 0
02/09/2024 725.10p 749.80p 743.75p 743.75p 0
30/08/2024 725.10p 748.95p 742.45p 743.75p 0
29/08/2024 725.10p 746.40p 739.25p 745.35p 0
28/08/2024 725.10p 744.35p 739.95p 741.95p 0
27/08/2024 725.10p 744.25p 739.90p 741.95p 0
26/08/2024 725.10p 738.35p 733.00p 733.90p 0
23/08/2024 725.10p 738.35p 733.00p 733.90p 0
22/08/2024 725.10p 738.35p 733.00p 733.90p 0
21/08/2024 725.10p 735.20p 729.75p 733.90p 0
20/08/2024 725.10p 734.95p 729.15p 729.75p 0
19/08/2024 725.10p 731.55p 725.25p 731.10p 0
16/08/2024 725.10p 725.30p 723.40p 725.25p 24,100
15/08/2024 718.70p 725.00p 718.40p 725.00p 15,022
14/08/2024 699.30p 717.20p 709.70p 714.95p 0
13/08/2024 699.30p 711.15p 703.95p 709.70p 0
12/08/2024 699.30p 711.25p 704.50p 705.90p 0
09/08/2024 699.30p 711.05p 702.45p 706.85p 0
08/08/2024 699.30p 707.65p 689.35p 705.00p 0
07/08/2024 699.30p 709.15p 699.30p 707.65p 0
06/08/2024 713.90p 713.90p 692.60p 699.30p 0
05/08/2024 713.90p 701.50p 685.80p 693.70p 0
02/08/2024 713.90p 721.55p 700.70p 701.50p 0
01/08/2024 713.90p 734.70p 721.15p 721.55p 0
31/07/2024 713.90p 734.55p 725.30p 732.90p 0
30/07/2024 713.90p 729.70p 722.50p 725.30p 0
29/07/2024 713.90p 726.35p 720.20p 722.50p 0
26/07/2024 713.90p 722.30p 715.40p 716.95p 0
25/07/2024 713.90p 718.40p 710.70p 716.95p 0
24/07/2024 713.90p 721.75p 714.30p 716.00p 0
23/07/2024 713.90p 724.45p 719.85p 721.75p 0
22/07/2024 713.90p 722.00p 714.75p 720.30p 0
19/07/2024 713.90p 730.60p 715.75p 716.35p 0
18/07/2024 713.90p 735.20p 726.40p 730.60p 0
17/07/2024 713.90p 732.95p 726.50p 731.05p 0
16/07/2024 713.90p 728.05p 717.75p 727.85p 0
15/07/2024 713.90p 721.35p 718.05p 721.15p 0
12/07/2024 713.90p 719.70p 710.45p 719.65p 0
11/07/2024 713.90p 713.35p 699.80p 712.25p 0
10/07/2024 713.90p 700.30p 697.10p 699.80p 0
09/07/2024 713.90p 700.45p 695.65p 697.10p 0
08/07/2024 713.90p 701.65p 695.35p 698.55p 0
05/07/2024 713.90p 698.60p 693.40p 695.35p 0
04/07/2024 713.90p 699.15p 696.00p 697.00p 0
03/07/2024 713.90p 701.80p 694.80p 698.65p 0
02/07/2024 713.90p 697.05p 690.40p 694.80p 0
01/07/2024 713.90p 705.10p 694.00p 694.80p 0
28/06/2024 713.90p 703.45p 698.20p 701.05p 0
27/06/2024 713.90p 699.90p 696.95p 698.50p 0
26/06/2024 713.90p 702.90p 695.55p 696.95p 0
25/06/2024 713.90p 710.60p 701.35p 701.75p 0
24/06/2024 713.90p 711.25p 700.55p 710.60p 0
21/06/2024 713.90p 703.10p 697.95p 700.55p 0
20/06/2024 713.90p 704.50p 700.30p 701.45p 0
19/06/2024 713.90p 702.35p 699.90p 700.75p 0
18/06/2024 713.90p 704.20p 694.95p 701.15p 0
17/06/2024 713.90p 698.35p 692.00p 696.20p 0
14/06/2024 713.90p 698.15p 689.20p 692.60p 0
13/06/2024 713.90p 707.15p 694.30p 696.15p 0
12/06/2024 713.90p 709.90p 697.15p 707.15p 0

Market data

Select a section