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
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
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

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