Xtrackers S&P 500 UCITS ETF 4C - USD - XDPU.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	13.28	13.28	13.28	13.34	13.23	194,596
February 19, 2026	13.3	13.25	13.25	13.3	13.24	15,400
February 18, 2026	13.25	13.33	13.33	13.33	13.25	449
February 17, 2026	13.16	13.19	13.19	13.19	13.12	24,105
February 16, 2026	13.23	13.2	13.2	13.25	13.2	20,450
February 13, 2026	13.18	13.24	13.24	13.24	13.15	101,441
February 12, 2026	13.45	13.24	13.24	13.46	13.24	136,437
February 11, 2026	13.42	13.39	13.39	13.48	13.35	26,958
February 10, 2026	13.44	13.45	13.45	13.47	13.42	118,050
February 09, 2026	13.4	13.44	13.44	13.44	13.35	10,131
February 06, 2026	13.1	13.3	13.3	13.3	13.08	105,474
February 05, 2026	13.3	13.17	13.17	13.31	13.14	9,495
February 04, 2026	13.38	13.3	13.3	13.39	13.3	6,704
February 03, 2026	13.48	13.37	13.37	13.48	13.37	15,529
February 02, 2026	13.26	13.46	13.46	13.46	13.26	58,666
January 30, 2026	13.33	13.38	13.38	13.43	13.32	1.58M
January 29, 2026	13.51	13.32	13.32	13.51	13.32	10,456
January 28, 2026	13.52	13.47	13.47	13.52	13.47	5,715
January 27, 2026	13.44	13.48	13.48	13.48	13.44	49,472
January 26, 2026	13.33	13.42	13.42	13.42	13.33	2,613
January 23, 2026	13.36	13.31	13.31	13.36	13.31	42,219
January 22, 2026	13.35	13.35	13.35	13.35	13.31	23,355
January 21, 2026	13.15	13.25	13.25	13.25	13.1	12,212
January 20, 2026	13.19	13.24	13.24	13.24	13.19	2,414
January 19, 2026	13.25	13.25	13.25	13.25	13.22	5,879
January 16, 2026	13.44	13.4	13.4	13.44	13.39	69,515
January 15, 2026	13.38	13.45	13.45	13.45	13.38	10,949
January 14, 2026	13.38	13.34	13.34	13.38	13.34	18,356
January 13, 2026	13.45	13.42	13.42	13.45	13.42	27,078
January 12, 2026	13.37	13.44	13.44	13.44	13.33	39,393
January 09, 2026	13.35	13.41	13.41	13.42	13.35	52,917
January 08, 2026	13.33	13.34	13.34	13.35	13.32	44,606
January 07, 2026	13.38	13.4	13.4	13.4	13.38	33,850
January 06, 2026	13.33	13.34	13.34	13.34	13.31	4,420
January 05, 2026	13.25	13.33	13.33	13.33	13.25	7,967
January 02, 2026	13.28	13.2	13.2	13.29	13.2	20,099
December 31, 2025	13.27	13.29	13.29	13.29	13.27	642
December 30, 2025	13.31	13.33	13.33	13.33	13.29	71,818
December 29, 2025	13.37	13.3	13.3	13.37	13.3	2,723
December 24, 2025	13.31	13.32	13.32	13.32	13.31	4,964
December 23, 2025	13.26	13.3	13.3	13.3	13.26	3,425
December 22, 2025	13.22	13.25	13.25	13.25	13.21	18,720
December 19, 2025	13.1	13.17	13.17	13.17	13.08	14,846
December 18, 2025	13	13.12	13.12	13.12	13	38,571
December 17, 2025	13.11	13.02	13.02	13.13	13.02	69,063
December 16, 2025	13.07	13.07	13.07	13.13	13.07	56,730
December 15, 2025	13.19	13.18	13.18	13.22	13.14	30,911
December 12, 2025	13.3	13.15	13.15	13.3	13.15	28,284
December 11, 2025	13.18	13.22	13.22	13.25	13.16	27,064
December 10, 2025	13.2	13.2	13.2	13.2	13.18	12,905
December 09, 2025	13.22	13.22	13.22	13.22	13.2	43,490
December 08, 2025	13.26	13.21	13.21	13.27	13.2	35,136
December 05, 2025	13.25	13.24	13.24	13.25	13.24	22,586
December 04, 2025	13.21	13.2	13.2	13.22	13.18	49,520
December 03, 2025	13.19	13.17	13.17	13.19	13.16	3,743
December 02, 2025	13.13	13.13	13.13	13.13	13.12	211,767
December 01, 2025	13.12	13.16	13.16	13.16	13.09	178,095
November 28, 2025	13.16	13.17	13.17	13.17	13.14	28,219
November 27, 2025	13.12	13.13	13.13	13.13	13.12	7,798
November 26, 2025	13.08	13.14	13.14	13.14	13.07	40,109

Xtrackers S&P 500 UCITS ETF 4C - USD (XDPU.L) LSE