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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	86.45	86.55	86.55	86.86	86.34	157
September 25, 2025	86.74	86.41	86.41	86.82	86.28	1,636
September 24, 2025	87.16	86.91	86.91	87.21	86.91	579
September 23, 2025	87.51	87.39	87.39	87.51	87.39	469
September 22, 2025	87.01	87.23	87.23	87.26	86.82	344
September 19, 2025	86.62	86.69	86.69	86.76	86.62	15
September 18, 2025	86.68	86.91	86.91	87.04	86.68	624
September 17, 2025	86.39	86.32	86.32	86.43	86.27	2,349
September 16, 2025	86.61	86.34	86.34	86.69	86.34	2,549
September 15, 2025	86.25	86.47	86.47	86.53	86.15	12,972
September 12, 2025	86.11	86.14	86.14	86.2	86	1,520
September 11, 2025	85.53	86.15	86.15	86.15	85.53	1,112
September 10, 2025	85.46	85.51	85.51	85.61	85.46	785
September 09, 2025	85.15	85	85	85.17	84.83	5,993
September 08, 2025	84.91	85.12	85.12	85.12	84.91	1,370
September 05, 2025	85.27	84.71	84.71	85.35	84.6	514
September 04, 2025	84.43	84.72	84.72	84.72	84.43	14,945
September 03, 2025	84.06	84.22	84.22	84.37	84.06	1,409
September 02, 2025	84.5	83.3	83.3	84.5	83.3	2,130
September 01, 2025	84.55	84.66	84.66	84.68	84.53	3,782
August 29, 2025	85	84.43	84.43	85	84.39	3,317
August 28, 2025	84.89	84.82	84.82	84.96	84.71	12,719
August 27, 2025	84.69	84.78	84.78	84.79	84.68	129
August 26, 2025	84.18	84.3	84.3	84.32	84.09	11,939
August 25, 2025	84.53	84.58	84.58	84.61	84.4	30,349
August 22, 2025	83.33	84.78	84.78	84.78	83.33	608
August 21, 2025	83.74	83.65	83.65	83.74	83.51	1,515
August 20, 2025	83.82	83.56	83.56	83.9	83.15	489
August 19, 2025	84.65	84.53	84.2	84.83	84.52	1,326
August 18, 2025	84.77	84.69	84.69	84.82	84.68	4,539
August 15, 2025	85.24	84.85	84.85	85.24	84.78	129
August 14, 2025	84.91	84.82	84.82	85.01	84.78	1,060
August 13, 2025	84.79	84.83	84.83	85.05	84.79	738
August 12, 2025	83.92	84.49	84.49	84.49	83.78	7,700
August 11, 2025	84.21	84.02	84.02	84.21	83.95	27,340
August 08, 2025	83.53	83.79	83.79	83.92	83.53	2,826
August 07, 2025	83.62	83.32	83.32	84.11	83.32	1,008
August 06, 2025	83.16	83.37	83.37	83.37	83	1,773
August 05, 2025	83.49	82.75	82.75	83.5	82.75	3,792
August 04, 2025	82.34	83.02	83.02	83.02	82.34	36,301
August 01, 2025	83.14	82.01	82.01	83.14	82	1,304
July 31, 2025	84.52	84.03	84.03	84.6	84.03	3,713
July 30, 2025	83.94	83.87	83.87	83.99	83.87	1,843
July 29, 2025	84.19	83.9	83.9	84.31	83.88	752
July 28, 2025	84.42	84.1	84.1	84.46	84.04	11,526
July 25, 2025	83.89	83.95	83.95	83.95	83.85	1,685
July 24, 2025	83.67	83.88	83.88	83.88	83.67	709
July 23, 2025	83.28	83.27	83.27	83.4	83.2	3,149
July 22, 2025	83.01	82.9	82.9	83.01	82.77	1
July 21, 2025	83.09	83.38	83.38	83.38	83.06	546
July 18, 2025	83.14	82.91	82.91	83.14	82.91	1,027
July 17, 2025	82.52	82.78	82.78	82.78	82.44	1,280
July 16, 2025	81.98	81.69	81.69	82.2	81.69	169
July 15, 2025	82.8	82.5	82.5	82.94	82.5	773
July 14, 2025	81.97	82.45	82.45	82.45	81.97	1,385
July 11, 2025	82.46	82.43	82.43	82.46	82.1	264
July 10, 2025	82.3	82.67	82.67	82.69	82.29	3,177
July 09, 2025	82	82.21	82.21	82.23	82	3,950
July 08, 2025	82.13	82	82	82.19	81.99	421
July 07, 2025	82.36	82.2	82.2	82.5	82.2	6,115

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