Xtrackers S&P 500 Equal Weight UCITS ETF 2C EUR Hedged - XDEE.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	10.71	10.76	10.76	10.77	10.69	25,008
September 25, 2025	10.78	10.69	10.69	10.78	10.68	51,003
September 24, 2025	10.81	10.79	10.79	10.82	10.79	95,500
September 23, 2025	10.78	10.83	10.83	10.84	10.77	93,617
September 22, 2025	10.77	10.77	10.77	10.77	10.73	128,207
September 19, 2025	10.79	10.75	10.75	10.83	10.75	11,116
September 18, 2025	10.77	10.81	10.81	10.82	10.75	80,243
September 17, 2025	10.72	10.78	10.78	10.79	10.72	51,973
September 16, 2025	10.75	10.7	10.7	10.76	10.7	15,410
September 15, 2025	10.78	10.77	10.77	10.8	10.77	75,784
September 12, 2025	10.82	10.78	10.78	10.84	10.78	124,054
September 11, 2025	10.7	10.82	10.82	10.82	10.68	105,878
September 10, 2025	10.69	10.68	10.68	10.73	10.67	317,608
September 09, 2025	10.75	10.71	10.71	10.76	10.68	49,990
September 08, 2025	10.75	10.72	10.72	10.76	10.67	34,749
September 05, 2025	10.75	10.72	10.72	10.8	10.7	39,124
September 04, 2025	10.67	10.7	10.7	10.7	10.66	22,505
September 03, 2025	10.64	10.64	10.64	10.67	10.63	30,155
September 02, 2025	10.77	10.63	10.63	10.77	10.62	75,478
September 01, 2025	10.76	10.78	10.78	10.78	10.75	17,219
August 29, 2025	10.77	10.74	10.74	10.79	10.74	54,030
August 28, 2025	10.81	10.74	10.74	10.81	10.73	294,480
August 27, 2025	10.75	10.77	10.77	10.78	10.73	52,895
August 26, 2025	10.72	10.71	10.71	10.75	10.7	37,999
August 25, 2025	10.81	10.76	10.76	10.81	10.75	77,062
August 22, 2025	10.63	10.84	10.84	10.84	10.63	53,488
August 21, 2025	10.65	10.64	10.64	10.65	10.6	77,642
August 20, 2025	10.65	10.64	10.64	10.68	10.62	34,597
August 19, 2025	10.61	10.68	10.68	10.68	10.6	10,054
August 18, 2025	10.62	10.64	10.64	10.64	10.61	62,957
August 15, 2025	10.68	10.63	10.63	10.68	10.61	19,847
August 14, 2025	10.7	10.62	10.62	10.71	10.61	111,966
August 13, 2025	10.58	10.64	10.64	10.64	10.57	139,147
August 12, 2025	10.46	10.54	10.54	10.55	10.43	31,725
August 11, 2025	10.5	10.44	10.44	10.51	10.44	16,776
August 08, 2025	10.48	10.46	10.46	10.51	10.46	23,530
August 07, 2025	10.48	10.42	10.42	10.54	10.42	117,241
August 06, 2025	10.53	10.49	10.49	10.53	10.44	78,831
August 05, 2025	10.53	10.46	10.46	10.54	10.45	93,951
August 04, 2025	10.42	10.5	10.5	10.5	10.42	37,183
August 01, 2025	10.48	10.34	10.34	10.48	10.3	99,011
July 31, 2025	10.57	10.57	10.57	10.62	10.54	189,834
July 30, 2025	10.68	10.66	10.66	10.7	10.65	47,687
July 29, 2025	10.7	10.66	10.66	10.71	10.66	62,539
July 28, 2025	10.78	10.72	10.72	10.79	10.7	23,688
July 25, 2025	10.72	10.7	10.7	10.72	10.69	18,229
July 24, 2025	10.72	10.73	10.73	10.74	10.68	23,784
July 23, 2025	10.68	10.69	10.69	10.71	10.67	108,421
July 22, 2025	10.53	10.6	10.6	10.6	10.52	45,631
July 21, 2025	10.58	10.59	10.59	10.59	10.56	24,629
July 18, 2025	10.59	10.56	10.56	10.6	10.55	53,983
July 17, 2025	10.46	10.52	10.52	10.52	10.45	47,322
July 16, 2025	10.4	10.35	10.35	10.45	10.35	88,758
July 15, 2025	10.58	10.49	10.49	10.6	10.49	61,664
July 14, 2025	10.5	10.56	10.56	10.56	10.5	18,215
July 11, 2025	10.62	10.57	10.57	10.63	10.56	45,363
July 10, 2025	10.56	10.68	10.68	10.68	10.56	48,816
July 09, 2025	10.56	10.55	10.55	10.6	10.53	27,606
July 08, 2025	10.54	10.57	10.57	10.57	10.52	35,450
July 07, 2025	10.58	10.56	10.56	10.61	10.55	222,605

Xtrackers S&P 500 Equal Weight UCITS ETF 2C EUR Hedged (XDEE.DE) XETRA