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
August 18, 2025	91.19	91.07	91.07	91.24	91.06	4,247
August 15, 2025	91.75	91.22	91.22	91.75	91.22	1,750
August 14, 2025	91.33	91.19	91.19	91.5	91.12	10,522
August 13, 2025	91.23	91.28	91.28	91.51	91.23	2,045
August 12, 2025	90.3	90.89	90.89	90.89	90.13	6,193
August 11, 2025	90.61	90.39	90.39	90.61	90.39	1,589
August 08, 2025	89.83	90.15	90.15	90.34	89.83	2,721
August 07, 2025	89.98	89.67	89.67	90.58	89.66	3,935
August 06, 2025	89.48	89.71	89.71	89.71	89.25	2,171
August 05, 2025	89.8	89.06	89.06	89.86	89.06	15,324
August 04, 2025	88.63	89.31	89.31	89.34	88.59	46,370
August 01, 2025	89.47	88.28	88.28	89.47	88.07	5,060
July 31, 2025	90.91	90.49	90.49	91.12	90.31	6,346
July 30, 2025	90.3	90.22	90.22	90.34	90.22	2,927
July 29, 2025	90.59	90.23	90.23	90.74	90.23	6,243
July 28, 2025	90.86	90.52	90.52	90.89	90.48	7,492
July 25, 2025	90.24	90.3	90.3	90.38	90.18	5,370
July 24, 2025	90.07	90.26	90.26	90.38	90.07	2,317
July 23, 2025	89.61	89.6	89.6	89.75	89.53	2,311
July 22, 2025	89.32	89.2	89.2	89.38	89.13	2,298
July 21, 2025	89.4	89.7	89.7	89.7	89.31	7,423
July 18, 2025	89.43	89.2	89.2	89.43	89.16	3,700
July 17, 2025	88.78	89.06	89.06	89.06	88.7	2,551
July 16, 2025	88.21	87.89	87.89	88.62	87.89	7,035
July 15, 2025	89.1	88.78	88.78	89.22	88.76	5,970
July 14, 2025	88.17	88.7	88.7	88.76	88.17	1,392
July 11, 2025	88.76	88.68	88.68	88.76	88.4	1,138
July 10, 2025	88.52	88.94	88.94	88.99	88.52	2,969
July 09, 2025	88.22	88.45	88.45	88.79	88.22	876
July 08, 2025	88.38	88.22	88.22	88.47	88.18	1,968
July 07, 2025	88.65	88.47	88.47	88.86	88.47	5,070
July 04, 2025	88.77	88.47	88.47	88.77	88.37	1,779
July 03, 2025	88.39	89.02	89.02	89.02	88.27	1,522
July 02, 2025	88.19	88.11	88.11	88.19	87.77	5,079
July 01, 2025	87.89	87.82	87.82	87.93	87.73	5,387
June 30, 2025	87.86	87.82	87.82	87.95	87.74	2,456
June 27, 2025	87.36	87.62	87.62	87.64	87.34	6,960
June 26, 2025	86.71	86.93	86.93	87.02	86.68	8,463
June 25, 2025	86.49	86.4	86.4	86.6	86.4	1,939
June 24, 2025	86.34	86.27	86.27	86.35	86.07	9,632
June 23, 2025	84.64	85.02	85.02	85.25	84.58	5,728
June 20, 2025	84.73	85.02	85.02	85.39	84.67	81,371
June 19, 2025	84.77	84.11	84.11	84.77	84.11	5,111
June 18, 2025	85.08	85.24	85.24	85.43	84.91	1,777
June 17, 2025	85.34	85.33	85.33	85.54	85.12	1,559
June 16, 2025	85.28	85.75	85.75	85.87	85.18	3,872
June 13, 2025	84.71	85.4	85.4	85.4	84.71	5,963
June 12, 2025	85.41	85.74	85.74	85.78	85.01	5,606
June 11, 2025	85.56	85.9	85.9	86.04	85.53	1,912
June 10, 2025	85.3	85.31	85.31	85.5	85.07	3,279
June 09, 2025	85.22	85.24	85.24	85.39	85.17	680
June 06, 2025	84.75	85.07	85.07	85.49	84.61	4,509
June 05, 2025	84.88	85.15	85.15	85.21	84.65	2,467
June 04, 2025	84.83	84.9	84.9	85.08	84.82	4,588
June 03, 2025	84.07	84.66	84.66	84.66	83.86	1,560
June 02, 2025	83.54	83.69	83.69	83.86	83.27	11,065
May 30, 2025	83.82	83.73	83.73	83.96	83.58	4,733
May 29, 2025	84.89	83.9	83.9	85.2	83.9	3,152
May 28, 2025	84.02	83.85	83.85	84.25	83.85	3,127
May 27, 2025	83.45	83.79	83.79	83.79	83.42	1,060

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