Xtrackers (IE) Plc - Xtrackers S&P 500 UCITS ETF 2C - GBP Hedged - XDPG.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	11,513.23	11,518	11,518	11,520.56	11,426.44	6,322
February 19, 2026	11,521	11,471.5	11,471.5	11,539	11,456.9	671,285
February 18, 2026	11,475.28	11,544	11,544	11,553	11,465	1,698
February 17, 2026	11,407.92	11,432	11,432	11,440	11,345.79	3,087
February 16, 2026	11,460.57	11,422	11,422	11,475	11,415	3,364
February 13, 2026	11,414	11,461	11,461	11,461	11,386.04	5,077
February 12, 2026	11,644.98	11,486	11,486	11,651.23	11,486	4,141
February 11, 2026	11,631.94	11,613	11,613	11,678	11,582	6,372
February 10, 2026	11,649	11,649	11,649	11,674	11,629.85	2,053
February 09, 2026	11,601	11,642	11,642	11,642.71	11,546.33	3,913
February 06, 2026	11,350	11,533	11,533	11,533	11,334.38	2,428
February 05, 2026	11,515	11,411	11,411	11,537	11,352	2,812
February 04, 2026	11,601	11,526	11,526	11,602	11,520	11,412
February 03, 2026	11,695.07	11,586	11,586	11,709	11,586	6,822
February 02, 2026	11,493	11,667	11,667	11,667	11,493	9,134
January 30, 2026	11,542.67	11,591	11,591	11,635.07	11,527	3,592
January 29, 2026	11,701	11,544	11,544	11,704	11,504	4,646
January 28, 2026	11,709.69	11,675	11,675	11,710.07	11,670	6,546
January 27, 2026	11,657.23	11,679	11,679	11,679.08	11,637	10,462
January 26, 2026	11,560	11,624	11,624	11,628	11,533.62	2,946
January 23, 2026	11,575.33	11,573	11,573	11,593	11,529.55	2,543
January 22, 2026	11,535.09	11,575.5	11,575.5	11,583.12	11,534.11	5,565
January 21, 2026	11,407	11,470	11,470	11,494	11,343	5,659
January 20, 2026	11,451	11,476	11,476	11,476	11,393	8,782
January 19, 2026	11,496	11,478	11,478	11,512.14	11,463	6,084
January 16, 2026	11,654	11,616	11,616	11,654	11,580	24,572
January 15, 2026	11,592	11,659	11,659	11,659	11,592	13,055
January 14, 2026	11,622.29	11,556	11,556	11,629	11,525	2,189
January 13, 2026	11,658	11,632.5	11,632.5	11,677	11,622.33	6,505
January 12, 2026	11,584	11,646	11,646	11,653.28	11,557.06	7,567
January 09, 2026	11,573.18	11,624	11,624	11,637	11,566.06	6,091
January 08, 2026	11,551.56	11,564	11,564	11,580	11,542.59	7,918
January 07, 2026	11,601.08	11,616	11,616	11,624	11,591.55	18,317
January 06, 2026	11,547.21	11,559.5	11,559.5	11,587.68	11,519.21	6,021
January 05, 2026	11,475	11,553.5	11,553.5	11,553.5	11,474.53	2,515
January 02, 2026	11,493	11,437	11,437	11,520.65	11,416.49	9,084
December 31, 2025	11,503	11,514	11,514	11,514	11,493	2,821
December 30, 2025	11,539	11,547	11,547	11,550	11,527	2,803
December 29, 2025	11,564	11,528	11,528	11,580	11,520	9,555
December 24, 2025	11,536.48	11,544	11,544	11,544	11,531	3,377
December 23, 2025	11,488	11,525	11,525	11,525	11,467	8,319
December 22, 2025	11,458	11,486.5	11,486.5	11,486.5	11,451.75	9,838
December 19, 2025	11,345.19	11,414.5	11,414.5	11,414.5	11,339.36	21,608
December 18, 2025	11,269.28	11,377.5	11,377.5	11,384.48	11,264.9	6,437
December 17, 2025	11,371.42	11,280	11,280	11,404	11,280	4,343
December 16, 2025	11,332.58	11,332	11,332	11,415	11,332	5,442
December 15, 2025	11,429	11,425	11,425	11,472.95	11,394.1	13,662
December 12, 2025	11,532.91	11,392	11,392	11,539.14	11,392	9,570
December 11, 2025	11,425	11,473	11,473	11,481.27	11,405.87	5,506
December 10, 2025	11,442.99	11,442	11,442	11,444.36	11,406	6,159
December 09, 2025	11,452.06	11,464	11,464	11,464	11,421.76	11,131
December 08, 2025	11,498	11,447	11,447	11,498	11,434.91	6,261
December 05, 2025	11,481.44	11,477.5	11,477.5	11,518.8	11,452.76	6,847
December 04, 2025	11,451.69	11,437.5	11,437.5	11,471	11,433	3,081
December 03, 2025	11,435	11,435	11,435	11,441	11,382	3,351
December 02, 2025	11,402	11,385	11,385	11,433.96	11,363.39	4,902
December 01, 2025	11,379	11,398	11,398	11,411	11,351.91	3,549
November 28, 2025	11,409	11,426	11,426	11,465	11,327.46	3,819
November 27, 2025	11,376	11,379	11,379	11,390	11,375	3,587
November 26, 2025	11,339.95	11,391	11,391	11,395	11,310.6	8,558

Xtrackers (IE) Plc - Xtrackers S&P 500 UCITS ETF 2C - GBP Hedged (XDPG.L) LSE