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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	89.08	89.19	89.19	89.2	88.61	4,537
February 19, 2026	89.21	88.89	88.89	89.21	88.8	6,740
February 18, 2026	88.87	89.36	89.36	89.36	88.74	46
February 17, 2026	88.7	88.87	88.52	88.89	88.32	991
February 16, 2026	89.11	88.82	88.47	89.25	88.79	150
February 13, 2026	88.81	89.14	89.14	89.14	88.59	12
February 12, 2026	90.53	89.29	89.29	90.53	89.29	129
February 11, 2026	90.38	90.24	90.24	90.38	90.22	193
February 10, 2026	90.5	90.6	90.6	90.64	90.47	219
February 09, 2026	90.2	90.55	90.55	90.55	89.95	495
February 06, 2026	88.14	89.7	89.7	89.7	88.14	1,215
February 05, 2026	89.6	88.75	88.75	89.63	88.19	829
February 04, 2026	90.08	89.68	89.68	90.2	89.68	3,409
February 03, 2026	91.01	90.18	90.18	91.03	90.15	533
February 02, 2026	89.46	90.73	90.73	90.73	89.46	2,508
January 30, 2026	89.85	90.19	90.19	90.41	89.85	536
January 29, 2026	90.95	89.81	89.81	90.99	89.81	805
January 28, 2026	91.15	90.75	90.75	91.15	90.75	6,189
January 27, 2026	90.68	90.86	90.86	90.86	90.63	2,436
January 26, 2026	89.93	90.45	90.45	90.45	89.7	5,176
January 23, 2026	90.06	90.07	90.07	90.17	89.74	139
January 22, 2026	89.8	90.06	90.06	90.07	89.8	531
January 21, 2026	88.72	89.23	89.23	89.23	88.32	1,176
January 20, 2026	89.08	89.3	89.3	89.3	88.78	671
January 19, 2026	89.49	89.38	89.38	89.62	89.31	5,644
January 16, 2026	90.72	90.48	90.48	90.72	90.48	1,282
January 15, 2026	90.24	90.75	90.75	90.75	90.24	1,168
January 14, 2026	90.51	89.88	89.88	90.51	89.82	552
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

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