Xtrackers S&P 500 Swap UCITS ETF - D5BM.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	113.43	113.4	113.4	113.93	113.27	6,150
September 25, 2025	113.19	113.43	113.43	113.5	112.75	255,221
September 24, 2025	113.28	113.49	113.49	113.9	113.19	21,252
September 23, 2025	113.72	113.64	113.64	113.8	113.56	9,859
September 22, 2025	113.51	113.55	113.55	113.65	112.9	35,378
September 19, 2025	112.85	113.21	113.21	113.51	112.85	25,591
September 18, 2025	112.56	113.01	113.01	113.18	112.41	14,891
September 17, 2025	111.72	111.6	111.6	111.84	111.52	19,323
September 16, 2025	112.53	111.74	111.74	112.68	111.64	11,248
September 15, 2025	112.64	112.58	112.58	112.73	112.27	55,591
September 12, 2025	112.29	112.57	112.57	112.66	112.26	15,320
September 11, 2025	112.1	112.39	112.39	112.39	111.75	7,163
September 10, 2025	111.86	111.65	111.65	112.04	111.59	7,982
September 09, 2025	110.78	110.97	110.97	110.97	110.72	4,622
September 08, 2025	110.88	110.9	110.9	111	110.57	13,421
September 05, 2025	111.84	110.33	110.33	111.87	109.92	10,424
September 04, 2025	110.89	111.32	111.32	111.43	110.85	10,654
September 03, 2025	110.61	110.34	110.34	110.9	110.26	12,225
September 02, 2025	110.5	109.4	109.4	110.71	109.4	11,766
September 01, 2025	110.35	110.71	110.71	110.71	110.31	16,434
August 29, 2025	111.48	110.4	110.4	111.5	110.32	29,665
August 28, 2025	111.5	111.22	111.22	111.7	110.94	22,964
August 27, 2025	111.48	111.69	111.69	111.88	111.46	8,786
August 26, 2025	110.73	110.59	110.59	110.85	110.44	22,379
August 25, 2025	110.37	110.74	110.74	110.74	110.27	10,571
August 22, 2025	109.85	110.63	110.63	110.92	109.85	7,590
August 21, 2025	110.11	110.05	110.05	110.11	109.47	6,428
August 20, 2025	110.07	109.48	109.48	110.11	108.89	6,649
August 19, 2025	110.4	110.32	110.32	110.52	110.24	17,317
August 18, 2025	110.31	110.44	110.44	110.62	110.23	7,825
August 15, 2025	111.18	110.26	110.26	111.18	110.2	5,560
August 14, 2025	110.53	110.83	110.83	111.06	110.33	12,097
August 13, 2025	110.32	110.14	110.14	110.74	110.14	6,780
August 12, 2025	109.94	110.03	110.03	110.34	109.77	18,970
August 11, 2025	109.79	110.12	110.12	110.26	109.63	4,425
August 08, 2025	109	109.3	109.3	109.6	109	8,512
August 07, 2025	108.98	108.92	108.92	109.81	108.92	10,152
August 06, 2025	109.28	108.97	108.97	109.39	108.49	15,528
August 05, 2025	109.9	108.69	108.69	110	108.69	13,560
August 04, 2025	108.18	109.12	109.12	109.22	108.18	69,606
August 01, 2025	110.59	107.94	107.94	110.59	107.43	22,065
July 31, 2025	112.14	111.7	111.7	112.54	111.49	15,423
July 30, 2025	110.39	111.1	111.1	111.31	110.33	8,559
July 29, 2025	110.82	110.52	110.52	111.16	110.52	23,578
July 28, 2025	109.5	110.01	110.01	110.01	109.5	13,260
July 25, 2025	108.47	108.74	108.74	108.78	108.35	9,408
July 24, 2025	108.16	108.29	108.29	108.47	108.09	11,993
July 23, 2025	107.78	107.94	107.94	108.1	107.75	4,460
July 22, 2025	107.88	107.33	107.33	107.95	107.33	7,210
July 21, 2025	108.39	108.17	108.17	108.53	108.06	8,267
July 18, 2025	108.6	108.06	108.06	108.6	108	3,916
July 17, 2025	108.13	108.47	108.47	108.47	107.97	10,753
July 16, 2025	107.08	106.05	106.05	108.03	106.05	9,628
July 15, 2025	107.69	108	108	108.04	107.5	16,531
July 14, 2025	106.67	107.08	107.08	107.08	106.51	13,163
July 11, 2025	107.18	106.96	106.96	107.18	106.55	16,063
July 10, 2025	106.44	107.52	107.52	107.52	106.44	10,304
July 09, 2025	106.16	106.59	106.59	107.06	106.09	24,513
July 08, 2025	106.11	106.31	106.31	106.47	106	4,740
July 07, 2025	106.3	106.29	106.29	106.73	106.29	13,980

Xtrackers S&P 500 Swap UCITS ETF (D5BM.DE) XETRA