Xtrackers S&P 500 UCITS ETF (XDPC.SW) SIX

62.09

+0.13(+0.21%)

Updated at February 20 05:23PM

Currency In CHF

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	62.02	62.09	62.09	62.22	61.79	36,439
February 19, 2026	62.14	61.96	61.96	62.15	61.96	5,819
February 18, 2026	61.9	62.24	62.24	62.24	61.85	11,179
February 17, 2026	61.39	61.39	61.39	61.39	61.39	938
February 16, 2026	61.88	61.59	61.59	61.88	61.59	2,296
February 13, 2026	61.58	61.86	61.86	61.86	61.34	13,210
February 12, 2026	62.86	62.69	62.69	62.88	62.69	4,915
February 11, 2026	62.67	62.83	62.83	62.83	62.67	2,535
February 10, 2026	62.88	62.97	62.97	62.97	62.88	1,458
February 09, 2026	62.57	62.59	62.59	62.59	62.44	2,242
February 06, 2026	61.21	61.98	61.98	61.99	61.21	1,715
February 05, 2026	62.17	61.21	61.21	62.3	61.21	34,879
February 04, 2026	62.65	62.23	62.23	62.65	62.23	7,811
February 03, 2026	63.13	62.98	62.98	63.2	62.98	3,176
February 02, 2026	62.42	63	63	63.06	62.42	6,812
January 30, 2026	62.89	62.89	62.89	62.89	62.89	451
January 29, 2026	63.21	62.91	62.91	63.23	62.91	221,574
January 28, 2026	63.34	63.26	63.26	63.34	63.26	1,702
January 27, 2026	63.01	63.13	63.13	63.13	62.96	13,670
January 26, 2026	62.5	62.41	62.41	62.5	62.41	717
January 23, 2026	62.63	62.4	62.4	62.63	62.4	970
January 22, 2026	62.62	62.62	62.62	62.62	62.62	107
January 21, 2026	61.72	61.73	61.73	61.74	61.72	35
January 20, 2026	61.97	61.9	61.9	61.97	61.86	5,955
January 19, 2026	62.23	62.1	62.1	62.23	61.99	2,968
January 16, 2026	62.89	62.89	62.89	62.89	62.89	36
January 15, 2026	63.04	63.04	63.04	63.04	63.04	27
January 14, 2026	62.8	62.73	62.73	62.8	62.73	2,735
January 13, 2026	63.13	62.94	62.94	63.26	62.94	3,320
January 12, 2026	62.72	62.72	62.72	62.72	62.72	1,888
January 09, 2026	62.82	62.82	62.82	62.82	62.82	2,600
January 08, 2026	62.62	62.57	62.57	62.68	62.57	2,189
January 07, 2026	62.6	62.74	62.74	62.78	62.46	169
January 06, 2026	62.6	62.74	62.74	62.78	62.46	5,486
January 05, 2026	62.33	62.35	62.35	62.35	62.33	372
December 30, 2025	62.5	62.58	62.58	62.59	62.5	13,998
December 29, 2025	62.73	62.73	62.73	62.73	62.73	9,360
December 23, 2025	62.45	62.35	62.35	62.45	62.35	315
December 22, 2025	62.31	62.31	62.31	62.31	62.31	4
December 19, 2025	61.92	61.92	61.92	61.92	61.92	178
December 18, 2025	61.28	61.76	61.76	61.76	61.28	10,900
December 17, 2025	61.63	61.63	61.63	61.63	61.63	1,762
December 16, 2025	61.8	61.76	61.76	61.86	61.76	10,032
December 15, 2025	61.8	61.83	61.83	61.83	61.8	984
December 12, 2025	62.66	62.19	62.19	62.66	62.19	3,811
December 11, 2025	62.02	62.04	62.04	62.04	62.02	152
December 10, 2025	62.21	62.21	62.21	62.21	62.21	0
December 09, 2025	62.32	62.2	62.2	62.32	62.2	1,836
December 08, 2025	62.55	62.55	62.55	62.55	62.55	197
December 05, 2025	62.51	62.51	62.51	62.51	62.51	2
December 04, 2025	62.33	62.25	62.25	62.33	62.2	995
December 03, 2025	62.2	62.08	62.08	62.2	61.97	6,572
December 02, 2025	61.91	61.91	61.91	61.91	61.91	884
December 01, 2025	61.93	62.03	62.03	62.05	61.8	8,765
November 28, 2025	62.11	62.2	62.2	62.2	62.06	8,233
November 27, 2025	61.98	62	62	62	61.98	2,162
November 26, 2025	61.76	61.87	61.87	61.99	61.68	13,627
November 25, 2025	60.99	60.76	60.76	61	60.76	5,082
November 24, 2025	60.52	60.91	60.91	60.91	60.52	3,809
November 21, 2025	59.51	59.54	59.54	59.54	59.46	2,322