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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	87.31	88.69	88.69	88.69	87.17	52,127
November 20, 2025	88.62	88.39	88.39	89.23	88.39	13,986
November 19, 2025	88.07	87.88	87.88	88.37	87.88	62,370
November 18, 2025	87.69	87.97	87.97	88.04	87.47	26,813
November 17, 2025	89.1	88.78	88.78	89.2	88.56	34,171
November 14, 2025	89	89.18	89.18	89.27	88.36	137,665
November 13, 2025	90.37	89.71	89.71	90.39	89.67	16,947
November 12, 2025	90.28	90.58	90.58	90.84	90.28	43,612
November 11, 2025	89.85	89.99	89.99	90	89.61	42,213
November 10, 2025	89.48	89.29	89.29	89.89	89.28	30,271
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

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