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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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