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
January 14, 2026	97.77	97.11	97.11	97.81	96.97	5,886
January 13, 2026	98.04	97.95	97.95	98.37	97.82	3,621
January 12, 2026	97.47	98.01	98.01	98.01	97.29	5,809
January 09, 2026	97.37	97.76	97.76	97.89	97.31	2,609
January 08, 2026	97.2	97.24	97.24	97.39	97.1	4,865
January 07, 2026	97.62	97.74	97.74	97.78	97.57	2,566
January 06, 2026	97.14	97.32	97.32	97.5	96.92	5,748
January 05, 2026	96.58	97.19	97.19	97.24	96.58	12,102
January 02, 2026	96.75	96.06	96.06	96.96	96.06	11,538
December 30, 2025	97.12	97.14	97.14	97.19	97.06	19,790
December 29, 2025	97.26	97.09	97.09	97.38	96.95	2,086
December 23, 2025	96.76	97.01	97.01	97.03	96.74	1,205
December 22, 2025	96.49	96.71	96.71	96.71	96.46	977
December 19, 2025	95.62	96.11	96.11	96.11	95.47	1,431
December 18, 2025	94.86	95.87	95.87	95.87	94.86	3,141
December 17, 2025	95.77	94.96	94.96	96.02	94.96	7,998
December 16, 2025	95.58	95.48	95.48	95.97	95.48	3,789
December 15, 2025	96.32	96.11	96.11	96.79	95.89	75,915
December 12, 2025	97.16	96.15	96.15	97.16	95.84	7,245
December 11, 2025	96.13	96.61	96.61	96.71	96.13	2,174
December 10, 2025	96.4	96.4	96.4	96.44	96.13	1,619
December 09, 2025	96.58	96.65	96.65	96.65	96.3	1,167
December 08, 2025	96.9	96.39	96.39	96.9	96.39	4,960
December 05, 2025	96.73	96.75	96.75	97.02	96.42	3,050
December 04, 2025	96.51	96.39	96.39	96.6	96.32	3,526
December 03, 2025	96.31	96.41	96.41	96.43	96	7,244
December 02, 2025	95.82	95.99	95.99	96.41	95.82	699
December 01, 2025	95.78	96.12	96.12	96.15	95.67	6,384
November 28, 2025	95.91	96.34	96.34	96.34	95.91	9,500
November 27, 2025	95.99	95.94	95.94	96.01	95.88	4,446
November 26, 2025	95.62	96.11	96.11	96.11	95.44	2,399
November 25, 2025	94.41	94.62	94.62	94.68	93.98	3,980
November 24, 2025	93.4	94.27	94.27	94.27	93.18	2,348
November 21, 2025	92.35	92.67	92.67	92.67	91.77	5,746
November 20, 2025	94.73	94.09	94.09	95.28	94.09	8,459
November 19, 2025	93.32	93.36	93.36	94.15	93.31	5,489
November 18, 2025	93.57	93.46	93.46	93.86	92.98	3,790
November 17, 2025	95.47	94.75	94.75	95.5	94.71	8,173
November 14, 2025	94.73	95.21	95.21	95.21	93.75	6,636
November 13, 2025	96.65	95.44	95.44	96.67	95.41	3,390
November 12, 2025	96.73	96.41	96.41	96.81	96.33	23,780
November 11, 2025	96.15	96.02	96.02	96.18	95.94	31,254
November 10, 2025	95.5	95.46	95.46	95.94	95.44	3,365
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

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