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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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