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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 14, 2025	86.16	86.57	86.57	86.57	85.66	7,105
October 13, 2025	86.72	86.84	86.84	86.92	86.38	10,996
October 10, 2025	88.05	86.63	86.63	88.13	86.63	1,176
October 09, 2025	88.27	87.88	87.88	88.31	87.88	199
October 08, 2025	87.74	88.15	88.15	88.15	87.74	534
October 07, 2025	87.91	87.68	87.68	88.21	87.68	751
October 06, 2025	88.02	88.01	88.01	88.11	87.77	7,463
October 03, 2025	87.98	88.1	88.1	88.1	87.93	756
October 02, 2025	87.76	87.52	87.52	87.95	87.52	477
October 01, 2025	86.75	87.43	87.43	87.43	86.68	471
September 30, 2025	86.93	86.85	86.85	86.99	86.79	2,641
September 29, 2025	87.11	87.01	87.01	87.26	87.01	2,548
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

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