Xtrackers S&P 500 UCITS ETF 1D EUR Hedged (XDPD.DE) XETRA

84.93

-0.24(-0.28%)

Updated at April 02 05:36PM

Currency In EUR

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	83.81	84.93	84.93	84.93	83.71	28
April 01, 2026	85.05	85.17	85.17	85.19	84.74	7,868
March 31, 2026	82.49	83.08	83.08	83.08	82.39	2,186
March 30, 2026	82.42	82.65	82.65	82.86	82.36	2,545
March 27, 2026	83.95	82.81	82.81	83.95	82.81	96
March 26, 2026	84.91	84.27	84.27	84.91	84.27	18
March 25, 2026	85.53	85.41	85.41	85.69	85.32	266
March 24, 2026	85.33	84.99	84.99	85.33	84.82	194
March 23, 2026	83.42	85.12	85.12	86.24	83.42	996
March 20, 2026	85.51	84.67	84.67	85.51	84.67	2,879
March 19, 2026	85.41	85.12	85.12	85.41	84.98	2
March 18, 2026	87.34	86.24	86.24	87.34	86.24	4
March 17, 2026	86.35	86.95	86.95	87.14	86.35	1,013
March 16, 2026	86.18	86.48	86.48	86.8	86.14	458
March 13, 2026	85.94	86.01	86.01	86.95	85.94	902
March 12, 2026	87.32	86.73	86.73	87.32	86.73	3
March 11, 2026	87.9	87.58	87.58	87.9	87.47	1,025
March 10, 2026	88.18	88.31	88.31	88.31	87.56	111
March 09, 2026	85.81	86.97	86.97	86.97	85.81	125
March 06, 2026	88.43	87.36	87.36	88.43	86.95	1,502
March 05, 2026	88.59	88.22	88.22	89.01	88.18	588
March 04, 2026	87.91	88.89	88.89	88.99	87.91	4,743
March 03, 2026	88.06	87.64	87.64	88.06	86.94	840
March 02, 2026	87.68	88.73	88.73	88.88	87.54	1,490
February 27, 2026	89.29	88.99	88.99	89.29	88.68	356
February 26, 2026	89.87	89.34	89.34	89.98	89.18	143
February 25, 2026	89.3	89.75	89.75	89.75	89.3	106
February 24, 2026	88.57	88.95	88.95	89.02	88.57	400
February 23, 2026	88.99	88.58	88.58	89.27	88.58	564
February 20, 2026	89.08	89.19	0	89.2	88.61	4,537
February 19, 2026	89.21	88.89	0	89.21	88.8	6,740
February 18, 2026	88.87	89.36	0	89.36	88.74	46
February 17, 2026	88.7	88.87	0	88.89	88.32	991
February 16, 2026	89.11	88.82	0	89.25	88.79	150
February 13, 2026	88.81	89.14	0	89.14	88.59	14
February 12, 2026	90.53	89.29	0	90.53	89.29	129
February 11, 2026	90.38	90.24	0	90.38	90.22	193
February 10, 2026	90.5	90.6	0	90.64	90.47	219
February 09, 2026	90.2	90.55	0	90.55	89.95	495
February 06, 2026	88.14	89.7	0	89.7	88.14	1,215
February 05, 2026	89.6	88.75	0	89.63	88.19	829
February 04, 2026	90.08	89.68	0	90.2	89.68	3,409
February 03, 2026	91.01	90.18	0	91.03	90.15	533
February 02, 2026	89.46	90.73	0	90.73	89.46	2,508
January 30, 2026	89.85	90.19	0	90.41	89.85	536
January 29, 2026	90.95	89.81	0	90.99	89.81	805
January 28, 2026	91.15	90.75	0	91.15	90.75	6,189
January 27, 2026	90.68	90.86	0	90.86	90.63	2,436
January 26, 2026	89.93	90.45	0	90.45	89.7	5,176
January 23, 2026	90.06	90.07	0	90.17	89.74	139
January 22, 2026	89.8	90.06	0	90.07	89.8	531
January 21, 2026	88.72	89.23	0	89.23	88.32	1,176
January 20, 2026	89.08	89.3	0	89.3	88.78	671
January 19, 2026	89.49	89.38	0	89.62	89.31	5,644
January 16, 2026	90.72	90.48	0	90.72	90.48	1,282
January 15, 2026	90.24	90.75	0	90.75	90.24	1,168
January 14, 2026	90.51	89.88	0	90.51	89.82	552
January 13, 2026	90.76	90.66	0	90.94	90.49	5,860
January 12, 2026	90.25	90.7	0	90.7	90	4,261
January 09, 2026	90.13	90.51	0	90.56	90.13	155