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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	102.98	104.11	104.11	104.11	102.86	57,512
September 10, 2025	102.81	102.76	102.76	103.37	102.62	87,453
September 09, 2025	103.5	103.05	103.05	103.61	102.84	45,704
September 08, 2025	103.43	103.14	103.14	103.57	102.68	22,498
September 05, 2025	103.4	103.09	103.09	104.07	102.82	36,221
September 04, 2025	102.64	102.91	102.91	102.93	102.41	30,601
September 03, 2025	102.3	102.32	102.32	102.7	102.29	16,955
September 02, 2025	103.56	102.29	102.29	103.56	102.13	55,521
September 01, 2025	103.55	103.63	103.63	103.65	103.43	54,878
August 29, 2025	103.57	103.32	103.32	103.89	103.24	61,390
August 28, 2025	103.92	103.22	103.22	104.04	103.21	74,829
August 27, 2025	103.33	103.54	103.54	103.7	103.14	7,621
August 26, 2025	103.03	103.03	103.03	103.38	102.9	76,711
August 22, 2025	102.19	104.19	104.19	104.19	102.09	34,039
August 21, 2025	102.37	102.24	102.24	102.38	101.86	56,144
August 20, 2025	102.39	102.32	102.32	102.65	102.03	106,916
August 19, 2025	101.85	102.6	102.6	102.9	101.82	59,036
August 18, 2025	101.97	102.16	102.16	102.23	101.85	29,088
August 15, 2025	102.57	102.13	102.13	102.68	101.91	92,756
August 14, 2025	102.81	102.1	102.1	102.93	101.84	38,638
August 13, 2025	101.55	102.19	102.19	102.29	101.5	192,250
August 12, 2025	100.43	101.23	101.23	101.26	100.17	51,878
August 11, 2025	100.85	100.18	100.18	100.99	100.18	807,815
August 08, 2025	100.57	100.45	100.45	100.83	100.41	20,689
August 07, 2025	100.55	100.03	100.03	101.29	100.03	69,010
August 06, 2025	101	100.65	100.65	101.12	100.16	340,207
August 05, 2025	101.12	100.42	100.42	101.5	100.22	101,764
August 04, 2025	99.96	100.73	100.73	100.81	99.96	200,862
August 01, 2025	100.63	99.3	99.3	100.68	98.81	73,762
July 31, 2025	101.33	101.38	101.38	101.98	101.18	117,838
July 30, 2025	102.45	102.2	102.2	102.61	102.18	15,792
July 29, 2025	108.92	102.23	102.23	108.92	102.23	14,137
July 28, 2025	103.39	102.76	102.76	103.46	102.59	45,955
July 25, 2025	102.78	102.56	102.56	102.82	102.3	34,015
July 24, 2025	102.7	102.86	102.86	103.1	102.63	46,440
July 23, 2025	102.31	102.48	102.48	102.67	102.27	244,540
July 22, 2025	100.85	101.6	101.6	101.6	100.81	57,628
July 21, 2025	101.31	101.51	101.51	101.51	101.11	39,613
July 18, 2025	101.49	101.16	101.16	101.51	101.09	73,898
July 17, 2025	100.19	100.81	100.81	100.83	100.09	85,142
July 16, 2025	99.69	99.24	99.24	100.23	99.24	446,684
July 15, 2025	101.32	100.49	100.49	101.51	100.47	37,795
July 14, 2025	100.54	101.15	101.15	101.25	100.54	160,036
July 11, 2025	101.66	101.21	101.21	101.82	101.08	36,364
July 10, 2025	101.17	102.24	102.24	102.34	101.08	36,886
July 09, 2025	101.09	100.95	100.95	101.5	100.84	73,496
July 08, 2025	100.87	101.11	101.11	101.37	100.7	608,077
July 07, 2025	101.28	101.04	101.04	101.58	101.04	35,567

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