Xtrackers S&P 500 UCITS ETF - XDPD.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	90.76	90.66	90.66	90.94	90.49	5,860
January 12, 2026	90.25	90.7	90.7	90.7	90	4,261
January 09, 2026	90.13	90.51	90.51	90.56	90.13	155
January 08, 2026	89.97	90.01	90.01	90.05	89.88	1,184
January 07, 2026	90.32	90.43	90.43	90.51	90.28	1,379
January 06, 2026	89.91	90.08	90.08	90.24	89.8	3,523
January 05, 2026	89.4	89.94	89.94	89.99	89.4	284
January 02, 2026	89.63	89.09	89.09	89.69	89.02	525
December 30, 2025	89.81	89.9	89.9	89.96	89.76	7,998
December 29, 2025	89.98	89.76	89.76	90.04	89.76	121
December 23, 2025	89.58	89.8	89.8	89.85	89.49	38
December 22, 2025	89.32	89.53	89.53	89.53	89.32	189
December 19, 2025	88.47	88.98	88.98	88.98	88.39	66
December 18, 2025	87.86	88.76	88.76	88.76	87.86	183
December 17, 2025	88.68	87.9	87.9	88.92	87.9	121
December 16, 2025	88.41	88.39	88.39	88.81	88.35	720
December 15, 2025	89.14	88.88	88.88	89.39	88.69	2,718
December 12, 2025	89.93	89.76	89.76	89.93	89.76	1
December 11, 2025	88.99	89.45	89.45	89.48	88.91	3
December 10, 2025	89.23	89.25	89.25	89.25	89.06	2
December 09, 2025	89.37	89.13	89.13	89.44	89.13	782
December 08, 2025	89.72	89.23	89.23	89.72	89.23	416
December 05, 2025	89.58	89.51	89.51	89.81	89.51	812
December 04, 2025	89.31	89.23	89.23	89.38	89.17	964
December 03, 2025	89.2	89.22	89.22	89.26	89.15	937
December 02, 2025	88.75	88.86	88.86	89.26	88.71	170
December 01, 2025	88.65	88.96	88.96	88.96	88.62	510
November 28, 2025	88.83	89.15	89.15	89.2	88.83	112
November 27, 2025	88.83	88.82	88.82	88.85	88.78	1,144
November 26, 2025	88.53	88.95	88.95	88.95	88.3	845
November 25, 2025	87.4	87.59	87.59	87.59	87	2,028
November 24, 2025	86.45	87.25	87.25	87.32	86.36	1,091
November 21, 2025	85.47	85.81	85.81	85.81	84.92	2,969
November 20, 2025	87.69	87.1	87.1	88.06	87.1	957
November 19, 2025	86.38	86.43	86.43	87.09	86.38	5,499
November 18, 2025	86.63	86.49	86.49	86.75	85.82	3,688
November 17, 2025	88.35	87.72	87.72	88.35	87.72	53
November 14, 2025	87.75	88.14	88.14	88.14	86.94	3,674
November 13, 2025	89.49	88.37	88.37	89.49	88.37	381
November 12, 2025	89.53	89.24	89.24	89.59	89.13	1,926
November 11, 2025	88.97	88.86	88.86	89.02	88.85	913
November 10, 2025	88.37	88.36	88.36	88.78	88.36	5,670
November 07, 2025	87.92	86.73	86.73	87.94	86.73	5,628
November 06, 2025	88.42	87.71	87.71	88.83	87.71	3,158
November 05, 2025	88.17	88.75	88.75	88.75	88.03	2,047
November 04, 2025	88.52	88.74	88.74	88.74	88.41	4,286
November 03, 2025	89.32	89.33	89.33	89.68	89.26	1,603
October 31, 2025	89.68	89.27	89.27	89.81	89.07	6,677
October 30, 2025	90.04	89.51	89.51	90.04	89.31	12,608
October 29, 2025	90.24	90.15	90.15	90.24	90.08	1,724
October 28, 2025	89.7	89.89	89.89	89.89	89.66	5,155
October 27, 2025	89.39	89.52	89.52	89.52	89.35	960
October 24, 2025	88.24	88.8	88.8	88.8	88.24	25
October 23, 2025	87.63	87.76	87.76	87.76	87.37	2,611
October 22, 2025	88.02	87.46	87.46	88.02	87.46	937
October 21, 2025	87.84	88	88	88.08	87.84	170
October 20, 2025	87.36	87.88	87.88	87.88	87.17	1,697
October 17, 2025	85.73	86.22	86.22	86.78	85.34	1,040
October 16, 2025	87.35	87.26	87.26	87.5	87.21	504
October 15, 2025	87.13	87.3	87.3	87.76	87.13	720

Xtrackers S&P 500 UCITS ETF (XDPD.DE) XETRA