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
February 20, 2026	11.57	11.56	11.56	11.64	11.5	258,862
February 19, 2026	11.58	11.52	11.52	11.6	11.52	198,067
February 18, 2026	11.54	11.59	11.59	11.6	11.52	205,185
February 17, 2026	11.55	11.52	11.52	11.59	11.43	227,443
February 16, 2026	11.57	11.56	11.56	11.59	11.55	96,968
February 13, 2026	11.41	11.56	11.56	11.56	11.38	191,079
February 12, 2026	11.62	11.49	11.49	11.67	11.49	276,694
February 11, 2026	11.58	11.58	11.58	11.61	11.52	486,662
February 10, 2026	11.52	11.59	11.59	11.59	11.51	215,561
February 09, 2026	11.51	11.51	11.51	11.52	11.44	424,218
February 06, 2026	11.33	11.46	11.46	11.46	11.32	390,054
February 05, 2026	11.4	11.32	11.32	11.44	11.29	387,730
February 04, 2026	11.32	11.4	11.4	11.43	11.31	157,602
February 03, 2026	11.35	11.33	11.33	11.38	11.31	133,607
February 02, 2026	11.21	11.32	11.32	11.33	11.21	194,820
January 30, 2026	11.23	11.22	11.22	11.3	11.21	144,807
January 29, 2026	11.33	11.27	11.27	11.37	11.23	213,265
January 28, 2026	11.33	11.33	11.33	11.36	11.31	140,040
January 27, 2026	11.35	11.33	11.33	11.35	11.33	150,058
January 26, 2026	11.32	11.34	11.34	11.37	11.3	94,266
January 23, 2026	11.37	11.32	11.32	11.38	11.31	138,105
January 22, 2026	11.37	11.41	11.41	11.43	11.37	160,772
January 21, 2026	11.2	11.3	11.3	11.32	11.16	185,564
January 20, 2026	11.24	11.25	11.25	11.25	11.19	249,576
January 19, 2026	11.26	11.27	11.27	11.31	11.25	148,852
January 16, 2026	11.39	11.35	11.35	11.4	11.32	182,687
January 15, 2026	11.31	11.4	11.4	11.4	11.31	286,671
January 14, 2026	11.26	11.29	11.29	11.31	11.24	170,602
January 13, 2026	11.26	11.25	11.25	11.3	11.24	644,095
January 12, 2026	11.24	11.26	11.26	11.26	11.22	461,401
January 09, 2026	11.2	11.24	11.24	11.27	11.19	367,895
January 08, 2026	11.09	11.19	11.19	11.19	11.07	116,742
January 07, 2026	11.24	11.16	11.16	11.26	11.14	159,063
January 06, 2026	11.09	11.17	11.17	11.17	11.07	80,370
January 05, 2026	10.98	11.07	11.07	11.09	10.98	451,622
January 02, 2026	10.94	10.97	10.97	10.98	10.9	75,781
December 30, 2025	11.02	11.04	11.04	11.05	11.02	47,296
December 29, 2025	11.05	11.02	11.02	11.07	11.02	166,113
December 23, 2025	11.04	11	11	11.06	11	147,615
December 22, 2025	10.96	11.04	11.04	11.04	10.96	171,749
December 19, 2025	10.92	10.98	10.98	10.98	10.91	102,358
December 18, 2025	10.91	10.98	10.98	11	10.91	108,614
December 17, 2025	10.94	10.92	10.92	11	10.92	213,239
December 16, 2025	10.99	10.94	10.94	11.03	10.94	159,139
December 15, 2025	11.03	10.99	10.99	11.06	10.99	467,583
December 12, 2025	11.09	11	11	11.11	11	287,788
December 11, 2025	10.95	11.05	11.05	11.06	10.94	496,135
December 10, 2025	10.84	10.89	10.89	10.89	10.82	235,777
December 09, 2025	10.88	10.89	10.89	10.89	10.85	77,398
December 08, 2025	10.93	10.89	10.89	10.94	10.88	54,794
December 05, 2025	10.91	10.95	10.95	10.96	10.89	341,318
December 04, 2025	10.9	10.9	10.9	10.94	10.88	463,857
December 03, 2025	10.84	10.88	10.88	10.88	10.83	157,740
December 02, 2025	10.83	10.81	10.81	10.86	10.79	141,885
December 01, 2025	10.84	10.88	10.88	10.88	10.83	66,782
November 28, 2025	10.84	10.91	10.91	10.91	10.84	102,183
November 27, 2025	10.84	10.84	10.84	10.85	10.83	323,946
November 26, 2025	10.8	10.86	10.86	10.86	10.78	165,120
November 25, 2025	10.63	10.75	10.75	10.75	10.61	93,133
November 24, 2025	10.6	10.63	10.63	10.64	10.57	270,998

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