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
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
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

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