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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	95.66	95.36	95.36	95.84	95.09	113,557
February 19, 2026	95.44	95.19	95.19	95.77	95.17	69,425
February 18, 2026	94.82	95.28	95.28	95.42	94.61	57,841
February 17, 2026	94.85	94.6	94.6	95.21	94.11	100,833
February 16, 2026	94.72	94.72	94.72	95.03	94.65	23,652
February 13, 2026	93.62	94.64	94.64	94.69	93.37	88,667
February 12, 2026	95.04	94	94	95.4	94	121,988
February 11, 2026	94.41	94.73	94.73	95.22	94.24	86,450
February 10, 2026	93.95	94.59	94.59	94.59	93.82	126,629
February 09, 2026	94.33	93.98	93.98	94.43	93.35	106,413
February 06, 2026	93.34	94.21	94.21	94.24	93.3	57,300
February 05, 2026	93.83	93.2	93.2	94.18	93.12	102,227
February 04, 2026	93.02	93.85	93.85	94.03	92.9	59,471
February 03, 2026	93.32	93.21	93.21	93.66	93.18	93,959
February 02, 2026	91.78	93.11	93.11	93.21	91.77	99,370
January 30, 2026	91.38	91.77	91.77	92.09	91.36	78,071
January 29, 2026	91.85	91.72	91.72	92.35	91.4	57,637
January 28, 2026	91.82	92.22	92.22	92.24	91.69	62,489
January 27, 2026	92.93	91.85	91.85	92.97	91.84	59,336
January 26, 2026	92.78	92.64	92.64	92.98	92.5	40,123
January 23, 2026	94.03	93.34	93.34	94.13	93.34	52,782
January 22, 2026	94.44	94.29	94.29	94.68	94.14	35,364
January 21, 2026	92.88	93.62	93.62	93.76	92.42	56,559
January 20, 2026	93.3	93.1	93.1	93.3	92.44	90,714
January 19, 2026	94.04	93.83	93.83	94.37	93.83	43,686
January 16, 2026	95.23	94.98	94.98	95.28	94.61	43,676
January 15, 2026	94.47	95.25	95.25	95.29	94.44	71,345
January 14, 2026	93.76	93.97	93.97	94.17	93.61	51,913
January 13, 2026	93.75	93.73	93.73	94.1	93.57	32,349
January 12, 2026	93.34	93.51	93.51	93.62	93.17	81,517
January 09, 2026	93.27	93.74	93.74	93.97	93.24	45,003
January 08, 2026	92.2	93.17	93.17	93.17	92	53,099
January 07, 2026	93.34	92.64	92.64	93.42	92.41	32,295
January 06, 2026	91.7	93	93	93	91.57	24,144
January 05, 2026	91.21	91.69	91.69	91.96	91.14	28,209
January 02, 2026	90.48	90.61	90.61	90.7	90.08	88,906
December 30, 2025	90.92	91.04	91.04	91.04	90.89	12,841
December 29, 2025	90.74	90.96	90.96	91.25	90.68	27,443
December 23, 2025	90.9	90.56	90.56	90.94	90.53	50,819
December 22, 2025	90.66	91.05	91.05	91.05	90.57	23,179
December 19, 2025	90.34	90.89	90.89	90.89	90.12	26,450
December 18, 2025	90.07	90.67	90.67	90.86	90.07	38,396
December 17, 2025	90.5	90.04	90.04	90.73	90.04	56,750
December 16, 2025	90.56	89.84	89.84	90.72	89.84	133,001
December 15, 2025	91.16	90.61	90.61	91.26	90.57	64,530
December 12, 2025	91.63	90.88	90.88	91.77	90.78	65,563
December 11, 2025	90.7	91.13	91.13	91.18	90.5	37,134
December 10, 2025	90.11	90.57	90.57	90.61	90.03	101,056
December 09, 2025	90.39	90.66	90.66	90.72	90.25	24,695
December 08, 2025	90.75	90.44	90.44	91.02	90.44	24,040
December 05, 2025	90.55	91.12	91.12	91.21	90.5	59,570
December 04, 2025	90.45	90.55	90.55	90.59	90.19	39,083
December 03, 2025	90.15	90.32	90.32	90.32	89.85	27,411
December 02, 2025	90.23	90.13	90.13	90.55	89.97	47,371
December 01, 2025	90.37	90.6	90.6	90.61	90.07	40,641
November 28, 2025	90.68	91.06	91.06	91.11	90.62	21,259
November 27, 2025	90.5	90.5	90.5	90.67	90.38	22,101
November 26, 2025	90.26	90.54	90.54	90.61	90.07	102,057
November 25, 2025	89.24	89.97	89.97	89.97	89.03	40,363
November 24, 2025	89.04	89.22	89.22	89.27	88.58	44,861

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