Xtrackers S&P 500 UCITS ETF - XDPC.SW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	59.76	59.86	59.86	59.86	59.76	283
September 04, 2025	59.19	59.29	59.29	59.29	59.19	3,025
September 03, 2025	59.16	59.16	59.16	59.16	59.16	120
September 02, 2025	59.26	59.26	59.26	59.26	59.26	199
September 01, 2025	59.36	59.3	59.3	59.36	59.3	1,877
August 29, 2025	59.54	59.54	59.54	59.54	59.54	497
August 28, 2025	59.54	59.56	59.56	59.56	59.54	334
August 27, 2025	59.42	59.49	59.49	59.49	59.39	2,834
August 26, 2025	59.14	59.14	59.14	59.14	59.14	1,411
August 25, 2025	59.29	59.36	59.36	59.36	59.29	4,927
August 22, 2025	58.67	58.87	58.87	58.87	58.67	2,424
August 21, 2025	58.76	58.61	58.61	58.76	58.55	18,499
August 20, 2025	59.23	59.09	59.09	59.26	59.09	320
August 19, 2025	59.23	59.09	59.09	59.26	59.09	1,678
August 18, 2025	59.25	59.24	59.24	59.25	59.24	1,825
August 15, 2025	59.63	59.31	59.31	59.63	59.31	1,744
August 14, 2025	59.26	59.26	59.26	59.26	59.26	5,040
August 13, 2025	59.35	59.48	59.48	59.54	59.35	1,229
August 12, 2025	58.85	59.09	59.09	59.09	58.85	5,300
August 11, 2025	58.73	58.77	58.77	58.8	58.73	6,615
August 08, 2025	58.72	58.72	58.72	58.72	58.72	122
August 07, 2025	58.72	58.66	58.66	58.74	58.65	3,246
August 06, 2025	58.12	58.17	58.17	58.17	58.09	1,122
August 05, 2025	58.3	58.3	58.3	58.3	58.3	262
August 04, 2025	58.09	58.09	58.09	58.09	58.09	0
July 31, 2025	58.74	58.81	58.81	58.81	58.74	3
July 30, 2025	58.76	58.81	58.81	58.81	58.76	378
July 29, 2025	58.95	58.99	58.99	58.99	58.95	889
July 28, 2025	59.16	59.09	59.09	59.16	59.09	805
July 25, 2025	58.74	58.74	58.74	58.74	58.74	248
July 24, 2025	58.61	58.68	58.68	58.68	58.61	58
July 23, 2025	58.32	58.32	58.32	58.32	58.32	250
July 22, 2025	58.07	57.96	57.96	58.07	57.96	2,179
July 21, 2025	58.12	58.12	58.12	58.12	58.12	3
July 18, 2025	58.16	58.16	58.16	58.16	58.16	1,044
July 17, 2025	57.75	57.86	57.86	57.86	57.75	1,844
July 16, 2025	57.66	57.64	57.64	57.66	57.64	1,041
July 15, 2025	58.01	57.78	57.78	58.01	57.78	800
July 14, 2025	57.46	57.59	57.59	57.59	57.46	261
July 11, 2025	57.78	57.78	57.78	57.78	57.78	190
July 10, 2025	57.66	57.71	57.71	57.71	57.65	2,744
July 09, 2025	57.47	57.82	57.82	57.82	57.47	2,029
July 08, 2025	57.5	57.49	57.49	57.5	57.49	693
July 07, 2025	57.7	57.61	57.61	57.8	57.59	2,387
July 04, 2025	57.72	57.67	57.67	57.72	57.67	1,888
July 03, 2025	57.55	57.97	57.97	57.97	57.55	5,898
July 02, 2025	57.21	57.26	57.26	57.26	57.21	12,018
July 01, 2025	57.23	57.23	57.23	57.23	57.23	0
June 30, 2025	57.27	57.26	57.26	57.27	57.26	2,051
June 27, 2025	56.94	57.02	57.02	57.02	56.89	989
June 26, 2025	56.57	56.57	56.57	56.57	56.57	4,545
June 25, 2025	56.37	56.43	56.43	56.43	56.37	1,268
June 24, 2025	56.13	56.1	56.1	56.15	56.1	2,809
June 23, 2025	55.25	55.25	55.25	55.25	55.25	84
June 20, 2025	55.24	55.37	55.37	55.68	55.22	21,781
June 19, 2025	54.77	54.77	54.77	54.77	54.77	3,624
June 18, 2025	55.46	55.46	55.46	55.46	55.46	9,336
June 17, 2025	55.65	55.61	55.61	55.65	55.61	3,035
June 16, 2025	55.71	55.97	55.97	55.97	55.71	15
June 13, 2025	55.25	55.45	55.45	55.45	55.25	6,132

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