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
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
November 21, 2025	10.4	10.54	10.54	10.54	10.38	165,023
November 20, 2025	10.56	10.54	10.54	10.63	10.54	73,638
November 19, 2025	10.55	10.48	10.48	10.57	10.48	96,675
November 18, 2025	10.51	10.53	10.53	10.53	10.49	113,609
November 17, 2025	10.76	10.65	10.65	10.76	10.63	34,646
November 14, 2025	10.71	10.71	10.71	10.72	10.63	122,941
November 13, 2025	10.85	10.81	10.81	10.85	10.8	109,147
November 12, 2025	10.82	10.85	10.85	10.87	10.8	188,837
November 11, 2025	10.75	10.79	10.79	10.79	10.74	62,367
November 10, 2025	10.71	10.68	10.68	10.75	10.67	104,101
November 07, 2025	10.64	10.58	10.58	10.65	10.58	62,599
November 06, 2025	10.66	10.62	10.62	10.71	10.61	47,477
November 05, 2025	10.62	10.64	10.64	10.64	10.6	40,182
November 04, 2025	10.61	10.64	10.64	10.64	10.58	131,244
November 03, 2025	10.72	10.65	10.65	10.75	10.58	106,562
October 31, 2025	10.68	10.7	10.7	10.72	10.66	56,024
October 30, 2025	10.77	10.78	10.78	10.8	10.71	335,712
October 29, 2025	10.87	10.84	10.84	10.88	10.81	104,966
October 28, 2025	10.95	10.91	10.91	10.96	10.86	146,782
October 27, 2025	10.97	10.95	10.95	10.99	10.94	34,144
October 24, 2025	10.92	10.95	10.95	11.01	10.9	79,695
October 23, 2025	10.85	10.85	10.85	10.87	10.83	36,284
October 22, 2025	10.9	10.88	10.88	10.91	10.87	87,922
October 21, 2025	10.83	10.9	10.9	10.9	10.82	140,158
October 20, 2025	10.78	10.82	10.82	10.83	10.75	96,062
October 17, 2025	10.6	10.68	10.68	10.72	10.56	135,025
October 16, 2025	10.8	10.78	10.78	10.82	10.78	120,986
October 15, 2025	10.8	10.8	10.8	10.86	10.79	66,220
October 14, 2025	10.61	10.7	10.7	10.7	10.57	165,739
October 13, 2025	10.67	10.69	10.69	10.7	10.63	251,613
October 10, 2025	10.83	10.68	10.68	10.89	10.68	57,557
October 09, 2025	10.91	10.85	10.85	10.93	10.85	44,600
October 08, 2025	10.89	10.92	10.92	10.92	10.85	74,554
October 07, 2025	10.91	10.88	10.88	10.95	10.88	177,458
October 06, 2025	10.96	10.95	10.95	10.98	10.94	27,352
October 03, 2025	10.92	10.96	10.96	10.98	10.91	47,776
October 02, 2025	10.88	10.86	10.86	10.91	10.85	91,707
October 01, 2025	10.79	10.86	10.86	10.87	10.77	75,450
September 30, 2025	10.8	10.77	10.77	10.83	10.77	74,680
September 29, 2025	10.82	10.8	10.8	10.84	10.79	42,546
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

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