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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	112.42	112.41	112.41	113.02	111.93	320,396
February 19, 2026	112.62	112.06	112.06	112.69	111.89	249,815
February 18, 2026	112.02	112.8	112.8	112.8	111.79	152,442
February 17, 2026	112.15	111.97	111.97	112.66	111.15	167,706
February 16, 2026	112.56	112.52	112.52	112.69	112.19	45,974
February 13, 2026	110.96	112.5	112.5	112.5	110.7	471,515
February 12, 2026	112.98	111.77	111.77	113.45	111.7	282,635
February 11, 2026	112.49	112.56	112.56	112.82	111.99	276,604
February 10, 2026	111.92	112.54	112.54	112.54	111.76	234,141
February 09, 2026	111.89	111.83	111.83	112	111.28	139,524
February 06, 2026	110.2	111.32	111.32	111.32	110.04	96,120
February 05, 2026	110.79	109.97	109.97	111	109.71	320,699
February 04, 2026	110.09	110.74	110.74	110.93	109.83	111,927
February 03, 2026	116.54	110.09	110.09	116.54	109.84	140,810
February 02, 2026	108.79	109.95	109.95	109.99	108.79	661,153
January 30, 2026	109.08	108.99	108.99	109.85	108.97	144,004
January 29, 2026	109.98	109.47	109.47	110.48	109.2	52,734
January 28, 2026	110.09	109.98	109.98	110.28	109.78	235,068
January 27, 2026	110.27	110.02	110.02	110.27	109.88	93,075
January 26, 2026	109.88	110.06	110.06	110.41	109.74	65,624
January 23, 2026	110.43	109.81	109.81	110.46	109.8	193,164
January 22, 2026	110.41	110.76	110.76	110.86	110.39	94,881
January 21, 2026	108.81	109.67	109.67	109.82	108.45	68,173
January 20, 2026	109.03	109.24	109.24	109.38	108.56	191,562
January 19, 2026	109.35	109.34	109.34	109.7	109.21	51,056
January 16, 2026	110.57	110.19	110.19	110.62	109.89	122,963
January 15, 2026	109.87	110.63	110.63	110.75	109.83	111,555
January 14, 2026	109.22	109.6	109.6	109.65	109.13	94,418
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

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