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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 18, 2025	7.4	10.62	10.62	10.62	7.4	14,800
August 15, 2025	10.65	10.58	10.58	10.68	10.57	14,800
August 14, 2025	10.61	10.68	10.68	10.68	10.59	14,800
August 13, 2025	10.6	10.62	10.62	10.62	10.57	14,800
August 12, 2025	10.5	10.6	10.6	10.6	10.5	14,800
August 11, 2025	10.52	10.53	10.53	10.59	10.52	14,800
August 08, 2025	10.47	10.53	10.53	10.54	10.46	14,800
August 07, 2025	10.43	10.43	10.43	10.53	10.42	14,800
August 06, 2025	10.45	10.45	10.45	10.5	10.4	14,800
August 05, 2025	10.54	10.45	10.45	10.56	10.43	14,800
August 04, 2025	10.38	10.5	10.5	10.5	10.37	14,800
August 01, 2025	10.61	10.33	10.33	10.63	10.31	14,800
July 31, 2025	10.76	10.64	10.64	10.8	10.64	14,800
July 30, 2025	10.6	10.68	10.68	10.7	10.59	14,800
July 29, 2025	10.6	10.58	10.58	10.67	10.58	14,800
July 28, 2025	10.5	10.58	10.58	10.58	10.5	14,800
July 25, 2025	10.42	10.44	10.44	10.46	10.4	14,800
July 24, 2025	10.38	10.39	10.39	10.42	10.37	14,800
July 23, 2025	10.35	10.36	10.36	10.37	10.34	14,800
July 22, 2025	10.35	10.31	10.31	10.37	10.27	14,800
July 21, 2025	10.4	10.35	10.35	10.42	10.34	14,800
July 18, 2025	10.43	10.39	10.39	10.43	10.36	14,800
July 17, 2025	10.35	10.42	10.42	10.43	10.35	14,800
July 16, 2025	10.3	10.33	10.33	10.38	10.19	14,800
July 15, 2025	10.32	10.34	10.34	10.37	10.32	14,800
July 14, 2025	10.23	10.31	10.31	10.32	10.23	14,800
July 11, 2025	10.29	10.27	10.27	10.29	10.23	14,800
July 10, 2025	10.21	10.3	10.3	10.32	10.2	14,800
July 09, 2025	10.18	10.25	10.25	10.28	10.18	14,800
July 08, 2025	10.19	10.19	10.19	10.22	10.18	14,800
July 07, 2025	10.19	10.2	10.2	10.26	10.17	14,800
July 04, 2025	10.19	10.16	10.16	10.19	10.15	14,800
July 03, 2025	10.13	10.24	10.24	10.26	10.13	14,800
July 02, 2025	10.11	10.12	10.12	10.13	10.09	14,800
July 01, 2025	10.07	10.09	10.09	10.11	10.04	14,800
June 30, 2025	7.4	10.11	10.11	10.11	7.36	14,800
June 27, 2025	10.1	10.11	10.11	10.12	10.06	14,800
June 26, 2025	10.02	10.08	10.08	10.08	10	14,800
June 25, 2025	10.06	10.02	10.02	10.1	10.01	14,800
June 24, 2025	10.02	10.06	10.06	10.07	10.01	14,800
June 23, 2025	9.91	9.98	9.98	10.01	9.89	14,800
June 20, 2025	9.94	9.94	9.94	10.02	9.89	14,800
June 19, 2025	9.98	9.92	9.92	9.98	9.9	14,800
June 18, 2025	9.98	10	10	10.03	9.98	14,800
June 17, 2025	9.97	9.99	9.99	10.02	9.94	14,800
June 16, 2025	9.93	10	10	10.01	9.93	14,800

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