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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 21, 2025	115.95	116.39	116.39	116.39	115.92	6,634
October 20, 2025	115.07	115.72	115.72	115.86	114.85	10,782
October 17, 2025	112.3	113.59	113.59	114.12	111.87	47,699
October 16, 2025	115.09	114.84	114.84	115.38	114.76	9,342
October 15, 2025	114.97	115.15	115.15	115.89	114.9	5,943
October 14, 2025	114.33	114.63	114.63	114.66	113.5	31,032
October 13, 2025	114.59	115.24	115.24	115.24	114.4	41,358
October 10, 2025	116.72	114.24	114.24	117.1	114.24	10,493
October 09, 2025	116.57	116.67	116.67	116.75	116.42	6,550
October 08, 2025	115.91	116.42	116.42	116.42	115.72	29,395
October 07, 2025	115.49	115.24	115.24	116.01	115.24	17,820
October 06, 2025	115.44	115.36	115.36	115.92	115.09	68,750
October 03, 2025	115.14	115.11	115.11	115.19	114.76	16,429
October 02, 2025	114.63	114.79	114.79	115	114.55	39,203
October 01, 2025	112.98	114.32	114.32	114.32	112.93	18,427
September 30, 2025	113.57	113.6	113.6	113.76	113.35	16,134
September 29, 2025	113.93	113.73	113.73	114.21	113.65	9,192
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

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