Xtrackers S&P 500 Equal Weight UCITS ETF - XDEW.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	89.19	88.35	88.35	89.21	88.27	32,294
November 06, 2025	89.47	88.88	88.88	89.76	88.88	52,436
November 05, 2025	89.33	89.62	89.62	89.69	89.19	107,689
November 04, 2025	88.9	89.41	89.41	89.63	88.81	54,525
November 03, 2025	89.81	89.34	89.34	90.14	88.84	42,215
October 31, 2025	89.19	89.61	89.61	90	88.96	30,416
October 30, 2025	89.46	90.02	90.02	90.21	89.24	33,371
October 29, 2025	90.19	89.81	89.81	90.32	89.68	18,198
October 28, 2025	90.69	90.35	90.35	90.93	90.22	25,779
October 27, 2025	91.2	90.82	90.82	91.26	90.72	37,397
October 24, 2025	90.73	90.91	90.91	91.04	90.56	20,165
October 23, 2025	90.34	90.21	90.21	90.5	89.96	30,407
October 22, 2025	90.59	90.37	90.37	90.84	90.37	24,017
October 21, 2025	89.91	90.61	90.61	90.76	89.86	31,084
October 20, 2025	89.21	89.58	89.58	89.76	89.01	38,445
October 17, 2025	87.32	88.38	88.38	88.82	87.09	86,575
October 16, 2025	89.39	89.11	89.11	89.64	89.07	15,856
October 15, 2025	89.61	89.56	89.56	90.28	89.54	44,287
October 14, 2025	88.5	89.13	89.13	89.13	88.26	39,112
October 13, 2025	88.66	89.13	89.13	89.13	88.55	42,274
October 10, 2025	90.29	88.59	88.59	90.52	88.59	35,773
October 09, 2025	90.59	90.49	90.49	90.9	90.3	15,714
October 08, 2025	90.38	90.64	90.64	90.67	89.91	11,303
October 07, 2025	90.09	89.9	89.9	90.5	89.84	38,668
October 06, 2025	90.3	90.16	90.16	90.73	89.93	75,381
October 03, 2025	89.8	90	90	90.25	89.6	113,311
October 02, 2025	89.26	89.46	89.46	89.8	89.16	37,203
October 01, 2025	88.27	89.3	89.3	89.3	88.2	35,793
September 30, 2025	88.68	88.52	88.52	89.02	88.44	54,348
September 29, 2025	88.91	88.68	88.68	89.19	88.4	26,797
September 26, 2025	88.25	88.63	88.63	88.86	88.18	27,425
September 25, 2025	88.36	88.21	88.21	88.51	88.06	50,612
September 24, 2025	88.29	88.55	88.55	88.85	88.18	13,281
September 23, 2025	88.06	88.48	88.48	88.75	87.98	35,762
September 22, 2025	88.33	88.09	88.09	88.33	87.77	47,711
September 19, 2025	88.36	88.18	88.18	88.84	88.15	63,967
September 18, 2025	87.83	88.28	88.28	88.5	87.67	42,855
September 17, 2025	87.14	87.64	87.64	87.69	87.1	39,845
September 16, 2025	87.76	87.01	87.01	87.94	87	41,202
September 15, 2025	88.51	88.12	88.12	88.57	88.12	44,864
September 12, 2025	88.73	88.6	88.6	89.15	88.6	52,120
September 11, 2025	88.08	88.72	88.72	88.74	87.81	92,029
September 10, 2025	87.93	87.64	87.64	88.22	87.57	99,184
September 09, 2025	87.92	87.9	87.9	88.1	87.66	37,832
September 08, 2025	88.22	87.83	87.83	88.28	87.34	25,414
September 05, 2025	88.61	87.79	87.79	88.68	87.58	60,158
September 04, 2025	88.12	88.35	88.35	88.39	87.88	53,785
September 03, 2025	88.04	87.6	87.6	88.3	87.6	84,976
September 02, 2025	88.43	87.74	87.74	88.7	87.73	61,543
September 01, 2025	88.34	88.56	88.56	88.57	88.25	37,016
August 29, 2025	88.82	88.3	88.3	89.04	88.27	41,024
August 28, 2025	89.24	88.48	88.48	89.44	88.45	67,359
August 27, 2025	88.92	89.19	89.19	89.44	88.89	18,891
August 26, 2025	88.63	88.39	88.39	88.7	88.31	20,509
August 25, 2025	88.69	88.56	88.56	88.83	88.34	74,082
August 22, 2025	88.11	88.89	88.89	88.95	88.1	32,523
August 21, 2025	88.04	88	88	88.04	87.5	67,573
August 20, 2025	87.98	87.69	87.69	88.02	87.46	36,938
August 19, 2025	87.26	87.93	87.93	88.05	87.19	15,865
August 18, 2025	87.24	87.49	87.49	87.62	87.03	11,538

Xtrackers S&P 500 Equal Weight UCITS ETF (XDEW.DE) XETRA