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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	61.45	61.28	61.28	61.51	61.28	7,665
November 19, 2025	60.34	60.53	60.53	60.77	60.34	8,179
November 18, 2025	60.41	60.08	60.08	60.41	60.08	2,681
November 17, 2025	61.65	61.69	61.69	61.69	61.65	2,223
November 14, 2025	61.23	61.01	61.01	61.24	60.59	24,000
November 13, 2025	62.46	61.96	61.96	62.46	61.96	11,038
November 12, 2025	62.53	62.34	62.34	62.57	62.34	33,413
November 11, 2025	62.13	62.03	62.03	62.13	62.03	3,071
November 10, 2025	61.77	62.03	62.03	62.03	61.77	9,284
November 07, 2025	61.41	60.59	60.59	61.41	60.59	16,904
November 06, 2025	61.98	61.36	61.36	62.03	61.36	24,659
November 05, 2025	61.7	61.94	61.94	61.94	61.7	6,008
November 04, 2025	61.87	61.73	61.73	61.87	61.73	2,181
November 03, 2025	62.48	62.42	62.42	62.6	62.42	10,645
October 31, 2025	62.65	62.23	62.23	62.65	62.23	13,979
October 30, 2025	62.89	62.54	62.54	62.9	62.42	16,542
October 29, 2025	63.03	63.03	63.03	63.03	63.02	4,612
October 28, 2025	62.72	62.74	62.74	62.75	62.72	11,231
October 27, 2025	62.51	62.51	62.51	62.51	62.51	32
October 24, 2025	61.68	61.93	61.93	61.93	61.66	6,133
October 23, 2025	61.28	61.33	61.33	61.33	61.13	14,654
October 22, 2025	61.6	61.17	61.17	61.6	61.17	24,140
October 21, 2025	61.42	61.52	61.52	61.56	61.42	8,434
October 20, 2025	60.04	60.53	60.53	60.56	59.77	931
October 17, 2025	60.04	60.53	60.53	60.56	59.77	10,612
October 16, 2025	61.22	61.22	61.22	61.22	61.22	24
October 15, 2025	60.95	61.23	61.23	61.23	60.95	12,805
October 14, 2025	60.28	60.2	60.2	60.38	60.2	9,703
October 13, 2025	60.57	60.54	60.54	60.57	60.54	1,772
October 10, 2025	61.56	61.13	61.13	61.72	61.13	14,302
October 09, 2025	61.68	61.5	61.5	61.68	61.5	1,835
October 08, 2025	61.45	61.46	61.46	61.46	61.45	3,050
October 07, 2025	61.56	61.59	61.59	61.7	61.56	17,146
October 06, 2025	61.64	61.64	61.64	61.64	61.64	14
October 03, 2025	61.62	61.58	61.58	61.62	61.58	3,397
October 02, 2025	61.41	61.41	61.41	61.41	61.41	400
October 01, 2025	60.72	60.99	60.99	60.99	60.72	6,650
September 30, 2025	60.91	60.91	60.91	60.91	60.91	2,500
September 29, 2025	61.04	61.08	61.08	61.13	61.03	10,814
September 26, 2025	60.54	60.48	60.48	60.54	60.48	110
September 25, 2025	61.06	60.93	60.93	61.08	60.9	1,903
September 24, 2025	61.06	60.93	60.93	61.08	60.9	3,147
September 23, 2025	61.25	61.25	61.25	61.25	61.25	4,076
September 22, 2025	60.94	60.94	60.94	60.94	60.94	3,282
September 19, 2025	60.71	60.85	60.85	60.88	60.71	4,231
September 18, 2025	60.98	60.81	60.81	60.99	60.69	2,301
September 17, 2025	60.54	60.49	60.49	60.55	60.49	348
September 16, 2025	60.7	60.7	60.7	60.7	60.7	2,177
September 15, 2025	60.44	60.63	60.63	60.63	60.44	4,992
September 12, 2025	60.33	60.31	60.31	60.33	60.31	658

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