Xtrackers S&P 500 UCITS ETF - IE000Z9SJA06.SG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 10, 2025	11.25	11.38	11.38	11.38	11.25	14,800
November 07, 2025	11.2	11.19	11.19	11.25	11.04	14,800
November 06, 2025	11.35	11.21	11.21	11.38	11.2	14,800
November 05, 2025	11.32	11.4	11.4	11.44	11.32	14,800
November 04, 2025	11.3	11.35	11.35	11.42	11.3	14,800
November 03, 2025	11.36	11.44	11.44	11.49	11.36	14,800
October 31, 2025	11.42	11.41	11.41	11.47	11.38	14,800
October 30, 2025	11.34	11.41	11.41	11.44	11.34	14,800
October 29, 2025	11.43	11.42	11.42	11.44	11.39	14,800
October 28, 2025	11.34	11.38	11.38	11.41	11.34	14,800
October 27, 2025	11.33	11.37	11.37	11.37	11.31	14,800
October 24, 2025	11.2	11.24	11.24	11.26	11.14	14,800
October 23, 2025	11.09	11.16	11.16	11.18	11.09	14,800
October 22, 2025	11.18	11.11	11.11	11.2	11.03	14,800
October 21, 2025	11.14	11.18	11.18	11.19	11.13	14,800
October 20, 2025	10.99	11.13	11.13	11.14	10.99	14,800
October 17, 2025	10.82	10.99	10.99	11.01	10.75	14,800
October 16, 2025	10.99	10.91	10.91	11.08	10.87	14,800
October 15, 2025	11.03	11	11	11.12	10.94	14,800
October 14, 2025	10.98	11.01	11.01	11.07	10.9	14,800
October 13, 2025	10.99	11.07	11.07	11.08	10.97	14,800
October 10, 2025	11.2	10.85	10.85	11.24	10.85	14,800
October 09, 2025	11.14	11.21	11.21	11.21	11.14	14,800
October 08, 2025	11.09	11.17	11.17	11.2	11.09	14,800
October 07, 2025	11.06	11.09	11.09	11.14	11.04	14,800
October 06, 2025	11.02	11.07	11.07	11.12	11.02	14,800
October 03, 2025	11.04	11	11	11.06	11	14,800
October 02, 2025	11.01	11.02	11.02	11.04	10.99	14,800
October 01, 2025	10.88	11	11	11.02	10.84	14,800
September 30, 2025	10.89	10.96	10.96	10.96	10.87	14,800
September 29, 2025	10.93	10.92	10.92	10.97	10.9	14,800
September 26, 2025	10.88	10.92	10.92	10.94	10.87	14,800
September 25, 2025	10.87	10.89	10.89	10.9	10.83	14,800
September 24, 2025	10.86	10.87	10.87	10.93	10.85	14,800
September 23, 2025	10.9	10.83	10.83	10.92	10.82	14,800
September 22, 2025	10.91	10.91	10.91	10.92	10.84	14,800
September 19, 2025	10.83	10.92	10.92	10.92	10.83	14,800
September 18, 2025	10.75	10.82	10.82	10.87	10.75	14,800
September 17, 2025	10.71	10.74	10.74	10.74	10.65	14,800
September 16, 2025	10.81	10.72	10.72	10.82	10.7	14,800
September 15, 2025	10.8	10.8	10.8	10.83	10.78	14,800
September 12, 2025	10.77	10.79	10.79	10.82	10.77	14,800
September 11, 2025	10.71	10.8	10.8	10.8	10.71	14,800
September 10, 2025	10.71	10.73	10.73	10.76	10.71	14,800
September 09, 2025	10.61	10.7	10.7	10.7	10.61	14,800
September 08, 2025	10.64	10.62	10.62	10.66	10.6	14,800
September 05, 2025	7.4	10.63	10.63	10.63	7.36	14,800
September 04, 2025	10.64	10.72	10.72	10.72	10.64	14,800
September 03, 2025	10.58	10.62	10.62	10.65	10.57	14,800
September 02, 2025	10.61	10.59	10.59	10.63	10.5	14,800
September 01, 2025	10.57	10.62	10.62	10.63	10.57	14,800
August 29, 2025	10.68	10.6	10.6	10.71	10.59	14,800
August 28, 2025	10.66	10.71	10.71	10.72	10.65	14,800
August 27, 2025	10.67	10.71	10.71	10.74	10.67	14,800
August 26, 2025	10.63	10.67	10.67	10.67	10.6	14,800
August 25, 2025	10.58	10.67	10.67	10.68	10.58	14,800
August 22, 2025	7.4	10.6	10.6	10.6	7.36	14,800
August 21, 2025	10.51	10.55	10.55	10.57	10.51	14,800
August 20, 2025	10.54	10.55	10.55	10.57	10.46	14,800
August 19, 2025	10.6	10.56	10.56	10.62	10.55	14,800

Xtrackers S&P 500 UCITS ETF (IE000Z9SJA06.SG) STU