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
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
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

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