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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	60.03	60.12	60.12	60.12	60.03	3,120
September 10, 2025	60.01	60.03	60.03	60.04	60.01	3,656
September 09, 2025	59.57	59.57	59.57	59.57	59.57	0
September 08, 2025	59.57	59.57	59.57	59.57	59.57	1,820
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

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