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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	115.79	109.17	109.17	115.79	109.16	53,136
January 12, 2026	109.02	109.24	109.24	109.3	108.8	94,547
January 09, 2026	108.69	109.04	109.04	109.35	108.55	109,839
January 08, 2026	107.59	108.61	108.61	108.61	107.43	54,964
January 07, 2026	109	108.26	108.26	109.11	107.98	55,647
January 06, 2026	107.67	108.32	108.32	108.32	107.44	46,649
January 05, 2026	107.08	107.43	107.43	107.48	106.5	53,499
January 02, 2026	106.14	106.42	106.42	106.42	105.69	41,958
December 31, 2025	106.7	106.78	106.78	106.78	106.7	7,234
December 30, 2025	115	106.95	106.95	115	106.92	17,953
December 29, 2025	107.28	106.91	106.91	107.35	106.88	65,992
December 24, 2025	106.52	106.84	106.84	106.84	106.48	8,833
December 23, 2025	107.01	106.57	106.57	107.17	106.57	97,663
December 22, 2025	106.45	107.03	107.03	107.03	106.21	68,543
December 19, 2025	105.8	106.42	106.42	106.45	105.67	110,515
December 18, 2025	105.67	106.45	106.45	106.58	105.67	141,201
December 17, 2025	105.89	105.86	105.86	106.58	105.83	60,920
December 16, 2025	106.5	106.08	106.08	106.94	105.94	107,866
December 15, 2025	106.87	106.51	106.51	107.19	106.51	54,664
December 12, 2025	107.35	106.68	106.68	107.63	106.61	48,226
December 11, 2025	106.12	107.06	107.06	107.14	105.98	71,016
December 10, 2025	105	105.46	105.46	105.54	104.83	481,208
December 09, 2025	105.03	105.51	105.51	105.51	105.03	68,170
December 08, 2025	105.8	105.45	105.45	105.97	105.31	43,870
December 05, 2025	105.61	105.98	105.98	106.12	105.43	35,494
December 04, 2025	105.53	105.56	105.56	105.65	105.28	48,720
December 03, 2025	104.93	105.35	105.35	105.35	104.77	57,959
December 02, 2025	104.78	104.63	104.63	105.15	104.5	64,016
December 01, 2025	104.88	105.31	105.31	105.39	104.75	43,354
November 28, 2025	105.35	105.59	105.59	105.65	104.98	14,402
November 27, 2025	104.94	104.89	104.89	105.03	104.8	36,764
November 26, 2025	104.45	105.07	105.07	105.07	104.28	157,045
November 25, 2025	102.83	104.02	104.02	104.03	102.65	254,158
November 24, 2025	102.57	102.81	102.81	102.89	102.11	57,006
November 21, 2025	100.6	101.87	101.87	101.87	100.45	372,613
November 20, 2025	102.09	101.96	101.96	102.88	101.94	49,769
November 19, 2025	101.95	101.39	101.39	102.28	101.39	39,845
November 18, 2025	101.6	101.81	101.81	101.81	98.5	198,544
November 17, 2025	103.33	102.96	102.96	103.49	102.67	73,712
November 14, 2025	103.67	103.59	103.59	103.76	102.78	182,233
November 13, 2025	104.82	104.54	104.54	104.91	104.36	40,886
November 12, 2025	104.69	104.98	104.98	105.11	104.5	41,659
November 11, 2025	103.89	104.35	104.35	104.75	103.85	65,373
November 10, 2025	103.52	103.22	103.22	104	103.16	53,173
November 07, 2025	102.78	102.37	102.37	102.91	102.19	42,948
November 06, 2025	102.97	102.63	102.63	103.55	102.51	251,817
November 05, 2025	102.76	102.85	102.85	102.92	102.45	59,418
November 04, 2025	102.66	102.76	102.76	102.99	102.21	259,374
November 03, 2025	103.5	103	103	103.84	102.26	64,738
October 31, 2025	103.23	103.4	103.4	103.58	102.92	45,765
October 30, 2025	104.09	104.12	104.12	104.4	103.37	85,367
October 29, 2025	105.05	104.69	104.69	105.06	104.45	193,573
October 28, 2025	105.64	105.4	105.4	105.87	105.04	57,426
October 27, 2025	105.87	105.7	105.7	106.01	105.56	104,656
October 24, 2025	105.28	105.7	105.7	105.86	105.13	29,392
October 23, 2025	104.76	104.67	104.67	105.11	104.5	167,428
October 22, 2025	105.31	104.98	104.98	105.33	104.92	38,692
October 21, 2025	104.62	105.19	105.19	105.38	104.48	31,883
October 20, 2025	103.91	104.46	104.46	104.64	103.83	57,738
October 17, 2025	102.48	103.18	103.18	103.56	101.94	80,487

Xtrackers S&P 500 Equal Weight UCITS ETF (XDEW.L) LSE