Xtrackers (IE) Plc - Xtrackers S&P 500 UCITS ETF 1C - EUR Hedged - XDPE.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	95.01	93.69	93.69	95.03	93.67	3,473
November 06, 2025	95.53	94.73	94.73	96	94.73	2,602
November 05, 2025	95.24	95.89	95.89	95.89	95.11	2,910
November 04, 2025	95.63	95.86	95.86	95.99	95.29	5,801
November 03, 2025	96.49	96.5	96.5	96.9	96.21	4,274
October 31, 2025	96.86	96.45	96.45	96.98	96.23	3,925
October 30, 2025	97.24	96.71	96.71	97.24	96.4	17,003
October 29, 2025	97.47	97.38	97.38	97.52	97.3	1,723
October 28, 2025	96.86	97.09	97.09	97.09	96.86	5,631
October 27, 2025	96.56	96.7	96.7	96.7	96.51	4,921
October 24, 2025	95.27	95.91	95.91	95.91	95.27	3,773
October 23, 2025	94.64	94.8	94.8	94.85	94.36	2,317
October 22, 2025	95.08	94.48	94.48	95.09	94.48	4,563
October 21, 2025	94.87	95.05	95.05	95.05	94.87	3,838
October 20, 2025	94.35	94.92	94.92	95	94.18	1,532
October 17, 2025	92.49	93.17	93.17	93.59	92.24	5,872
October 16, 2025	94.37	94.29	94.29	94.51	94.28	3,472
October 15, 2025	94.15	94.34	94.34	94.82	94.15	3,204
October 14, 2025	93.12	93.5	93.5	93.5	92.72	5,353
October 13, 2025	93.65	93.81	93.81	93.97	93.3	4,189
October 10, 2025	95.08	93.59	93.59	95.27	93.59	2,177
October 09, 2025	95.34	94.92	94.92	95.39	94.92	1,059
October 08, 2025	94.77	95.22	95.22	95.29	94.77	2,239
October 07, 2025	94.96	94.74	94.74	95.31	94.74	2,867
October 06, 2025	95.06	95.07	95.07	95.81	94.83	157,026
October 03, 2025	95.07	95.24	95.24	95.24	94.97	652
October 02, 2025	94.83	94.56	94.56	95.02	94.56	2,206
October 01, 2025	93.71	94.44	94.44	94.44	93.62	7,917
September 30, 2025	93.95	93.9	93.9	94	93.85	5,487
September 29, 2025	94.13	94	94	94.32	94	2,834
September 26, 2025	93.38	93.49	93.49	93.55	93.25	2,088
September 25, 2025	93.72	93.36	93.36	93.75	93.2	867
September 24, 2025	94.12	93.89	93.89	94.22	93.89	6,683
September 23, 2025	94.55	94.42	94.42	94.61	94.42	4,267
September 22, 2025	94.01	94.24	94.24	94.3	93.8	1,226
September 19, 2025	93.59	93.67	93.67	93.98	93.59	10,891
September 18, 2025	93.62	93.88	93.88	94.06	93.55	3,583
September 17, 2025	93.35	93.23	93.23	93.38	93.22	2,048
September 16, 2025	93.58	93.29	93.29	93.73	93.25	3,109
September 15, 2025	93.22	93.4	93.4	93.5	93.04	77,917
September 12, 2025	93.03	93.04	93.04	93.17	92.88	1,771
September 11, 2025	92.49	93.07	93.07	93.07	92.42	2,535
September 10, 2025	92.33	92.36	92.36	92.62	92.24	3,694
September 09, 2025	91.98	91.81	91.81	91.98	91.7	949
September 08, 2025	91.75	91.98	91.98	91.98	91.68	1,514
September 05, 2025	92.12	91.48	91.48	92.27	91.23	2,655
September 04, 2025	91.24	91.45	91.45	91.53	91.21	2,761
September 03, 2025	90.8	90.95	90.95	91.19	90.79	4,757
September 02, 2025	91.35	90.01	90.01	91.35	90.01	5,494
September 01, 2025	91.38	91.48	91.48	91.48	91.29	3,584
August 29, 2025	91.87	91.15	91.15	91.87	91.12	9,988
August 28, 2025	91.69	91.61	91.61	91.75	91.56	5,787
August 27, 2025	91.48	91.55	91.55	91.61	91.37	3,563
August 26, 2025	90.96	91.04	91.04	91.14	90.87	4,559
August 25, 2025	91.41	91.37	91.37	91.44	91.2	1,443
August 22, 2025	90.02	91.58	91.58	91.58	90.02	2,321
August 21, 2025	90.49	90.31	90.31	90.49	90.06	1,972
August 20, 2025	90.54	90.25	90.25	90.65	90.18	1,643
August 19, 2025	91.09	90.91	90.91	91.19	90.91	1,327
August 18, 2025	91.19	91.07	91.07	91.24	91.06	4,247

Xtrackers (IE) Plc - Xtrackers S&P 500 UCITS ETF 1C - EUR Hedged (XDPE.DE) XETRA