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
November 07, 2025	11,258	11,097.5	11,097.5	11,262	11,097.5	4,178
November 06, 2025	11,322.4	11,239	11,239	11,372.1	11,236	12,406
November 05, 2025	11,281.76	11,357	11,357	11,357	11,273	5,639
November 04, 2025	11,335.78	11,354.5	11,354.5	11,373	11,289	11,058
November 03, 2025	11,424	11,421	11,421	11,479	11,410	4,258
October 31, 2025	11,481	11,414.5	11,414.5	11,498.59	11,393.8	6,901
October 30, 2025	11,517	11,471	11,471	11,517	11,415	5,834
October 29, 2025	11,537.7	11,529.5	11,529.5	11,547.55	11,514	20,131
October 28, 2025	11,466	11,491	11,491	11,507	11,465.75	16,081
October 27, 2025	11,436	11,444	11,444	11,448.36	11,423.35	15,292
October 24, 2025	11,284.19	11,355.5	11,355.5	11,359	11,270.55	13,966
October 23, 2025	11,208.11	11,219.5	11,219.5	11,219.5	11,177	7,656
October 22, 2025	11,261	11,181	11,181	11,261	11,181	6,923
October 21, 2025	11,231	11,246.5	11,246.5	11,260	11,223	1,509
October 20, 2025	11,167.52	11,237	11,237	11,237	11,138.68	5,533
October 17, 2025	10,974	11,040.5	11,040.5	11,098.1	10,920	7,281
October 16, 2025	11,169.71	11,148.5	11,148.5	11,185.1	11,145.34	2,090
October 15, 2025	11,140	11,171	11,171	11,214.25	11,132.9	3,853
October 14, 2025	11,016	11,044	11,044	11,057	10,959	6,077
October 13, 2025	11,081	11,089.5	11,089.5	11,107.16	11,044.18	6,357
October 10, 2025	11,252.04	11,089	11,089	11,265.4	11,089	4,458
October 09, 2025	11,272.04	11,229	11,229	11,281.95	11,226.06	7,146
October 08, 2025	11,207	11,264	11,264	11,264	11,204.95	9,473
October 07, 2025	11,238	11,209	11,209	11,268.03	11,209	1,943
October 06, 2025	11,250	11,239.5	11,239.5	11,253	11,214.76	4,761
October 03, 2025	11,236.72	11,251.5	11,251.5	11,260.1	11,219	6,907
October 02, 2025	11,203.19	11,183	11,183	11,233.25	11,177.48	2,606
October 01, 2025	11,069.11	11,157	11,157	11,157	11,067.23	1,642
September 30, 2025	11,107	11,089.5	11,089.5	11,116	11,087	5,413
September 29, 2025	11,136	11,111.5	11,111.5	11,148	11,111.5	2,963
September 26, 2025	11,036.12	11,050.5	11,050.5	11,050.5	11,016	2,687
September 25, 2025	11,082	11,015	11,015	11,086	10,989.1	6,716
September 24, 2025	11,124	11,099	11,099	11,152	11,099	7,853
September 23, 2025	11,172.47	11,159.5	11,159.5	11,179	11,156.9	2,521
September 22, 2025	11,106	11,137	11,137	11,140	11,080.06	6,658
September 19, 2025	11,058.02	11,064.5	11,064.5	11,093.1	11,051.95	4,149
September 18, 2025	11,066	11,080.5	11,080.5	11,108	11,052.29	5,348
September 17, 2025	11,025	11,005	11,005	11,031	11,005	7,522
September 16, 2025	11,055	11,019	11,019	11,069.17	11,019	4,398
September 15, 2025	11,000	11,035	11,035	11,043	10,987.81	3,349
September 12, 2025	10,983	10,989	10,989	11,000	10,961.25	5,153
September 11, 2025	10,915	10,982	10,982	10,985	10,906	9,747
September 10, 2025	10,895	10,905	10,905	10,935.23	10,880.57	3,591
September 09, 2025	10,855.65	10,837	10,837	10,856	10,815.9	4,242
September 08, 2025	10,835.09	10,855.5	10,855.5	10,855.5	10,823	3,282
September 05, 2025	10,872.11	10,795	10,795	10,890.92	10,784	1,427
September 04, 2025	10,763	10,798.5	10,798.5	10,798.5	10,757.08	1,721
September 03, 2025	10,707	10,737	10,737	10,762	10,707	5,907
September 02, 2025	10,777	10,621	10,621	10,777	10,621	5,966
September 01, 2025	10,801	10,793	10,793	10,801	10,769	8,027
August 29, 2025	10,823	10,765	10,765	10,841	10,748	6,983
August 28, 2025	10,812	10,800	10,800	10,822	10,794	30,536
August 27, 2025	10,787	10,798	10,798	10,804	10,769	15,841
August 26, 2025	10,715	10,737.5	10,737.5	10,746.95	10,708	16,522
August 22, 2025	10,618	10,795	10,795	10,796	10,614	2,934
August 21, 2025	10,674	10,642	10,642	10,674	10,623.31	1,488
August 20, 2025	10,676	10,638	10,638	10,691	10,584	4,281
August 19, 2025	10,741.54	10,723	10,723	10,760.79	10,713.6	7,157
August 18, 2025	10,755	10,742	10,742	10,758	10,734.75	8,338
August 15, 2025	10,816	10,762	10,762	10,817	10,755.91	3,077

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