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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	104.24	104	104	104.44	103.96	63,711
October 15, 2025	104.27	104.25	104.25	104.91	104.22	76,723
October 14, 2025	102.46	103.21	103.21	103.3	101.95	88,091
October 13, 2025	103.09	103.16	103.16	103.36	102.58	66,608
October 10, 2025	104.5	103.1	103.1	104.65	103.1	33,659
October 09, 2025	105.27	104.6	104.6	105.41	104.6	84,940
October 08, 2025	104.92	105.26	105.26	105.27	104.59	158,437
October 07, 2025	105.55	104.93	104.93	105.71	104.87	28,642
October 06, 2025	105.61	105.59	105.59	105.84	105.2	68,814
October 03, 2025	105.32	105.62	105.62	105.92	105.2	71,458
October 02, 2025	104.82	104.65	104.65	105.24	104.59	50,260
October 01, 2025	103.84	104.7	104.7	104.77	103.8	36,904
September 30, 2025	104.08	103.85	103.85	104.49	103.8	47,159
September 29, 2025	104.35	104.05	104.05	104.52	103.84	61,240
September 26, 2025	103.14	103.72	103.72	103.72	102.98	29,623
September 25, 2025	103.82	102.96	102.96	103.9	102.84	15,357
September 24, 2025	104.15	103.98	103.98	104.2	103.88	30,470
September 23, 2025	103.85	104.32	104.32	104.62	103.8	36,706
September 22, 2025	103.77	103.76	103.76	103.77	103.36	33,428
September 19, 2025	103.93	103.55	103.55	104.36	103.55	91,193
September 18, 2025	103.67	104.04	104.04	104.24	103.56	62,254
September 17, 2025	103.17	103.86	103.86	103.93	103.15	34,134
September 16, 2025	103.48	103.02	103.02	103.68	102.98	33,455
September 15, 2025	103.79	103.7	103.7	104.11	103.7	61,894
September 12, 2025	104.21	103.82	103.82	104.38	103.82	405,412

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