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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	12.98	12.8	12.8	12.98	12.8	9,320
November 06, 2025	13.06	12.97	12.97	13.12	12.96	19,351
November 05, 2025	12.99	13.1	13.1	13.1	12.99	54,445
November 04, 2025	13.05	13.09	13.09	13.09	13.03	18,574
November 03, 2025	13.18	13.17	13.17	13.22	13.17	8,323
October 31, 2025	13.22	13.16	13.16	13.25	13.16	9,501
October 30, 2025	13.28	13.21	13.21	13.28	13.16	21,711
October 29, 2025	13.3	13.29	13.29	13.3	13.28	18,593
October 28, 2025	13.23	13.25	13.25	13.25	13.23	59,934
October 27, 2025	13.19	13.2	13.2	13.2	13.19	81
October 24, 2025	13.01	13.09	13.09	13.09	13.01	8,745
October 23, 2025	12.9	12.94	12.94	12.94	12.88	12,537
October 22, 2025	12.99	12.89	12.89	13	12.89	31,792
October 21, 2025	12.97	12.97	12.97	12.97	12.97	764
October 20, 2025	12.88	12.95	12.95	12.95	12.86	67,254
October 17, 2025	12.65	12.73	12.73	12.75	12.58	57,912
October 16, 2025	12.86	12.86	12.86	12.9	12.86	2,713
October 15, 2025	12.84	12.89	12.89	12.91	12.84	30,588
October 14, 2025	12.71	12.74	12.74	12.74	12.63	39,876
October 13, 2025	12.77	12.8	12.8	12.8	12.74	21,169
October 10, 2025	12.97	12.79	12.79	12.97	12.79	19,214
October 09, 2025	13	12.96	12.96	13	12.95	684
October 08, 2025	12.92	12.99	12.99	12.99	12.92	2,030
October 07, 2025	12.96	12.92	12.92	12.96	12.92	12,494
October 06, 2025	12.96	12.96	12.96	12.97	12.94	45,884
October 03, 2025	12.96	12.97	12.97	12.98	12.94	23,491
October 02, 2025	12.93	12.89	12.89	12.93	12.88	35,371
October 01, 2025	12.77	12.86	12.86	12.86	12.76	85,653
September 30, 2025	12.8	12.79	12.79	12.8	12.78	165,493
September 29, 2025	12.83	12.81	12.81	12.84	12.81	72,902
September 26, 2025	12.73	12.74	12.74	12.74	12.71	29,506
September 25, 2025	12.78	12.7	12.7	12.78	12.7	6,957
September 24, 2025	12.83	12.8	12.8	12.84	12.8	1,058
September 23, 2025	12.87	12.86	12.86	12.88	12.86	27,367
September 22, 2025	12.79	12.84	12.84	12.84	12.77	93,952
September 19, 2025	12.75	12.76	12.76	12.76	12.75	48
September 18, 2025	12.75	12.77	12.77	12.8	12.75	25,507
September 17, 2025	12.71	12.69	12.69	12.72	12.69	5,901
September 16, 2025	12.76	12.7	12.7	12.76	12.7	8,231
September 15, 2025	12.68	12.72	12.72	12.72	12.68	60,935
September 12, 2025	12.66	12.66	12.66	12.66	12.65	52,718
September 11, 2025	12.58	12.66	12.66	12.66	12.57	19,619
September 10, 2025	12.56	12.57	12.57	12.58	12.55	7,827
September 09, 2025	12.5	12.49	12.49	12.5	12.49	12,246
September 08, 2025	12.5	12.5	12.5	12.5	12.5	1,399
September 05, 2025	12.52	12.44	12.44	12.55	12.39	26,503
September 04, 2025	12.42	12.45	12.45	12.45	12.42	29
September 03, 2025	12.35	12.37	12.37	12.4	12.35	3,904
September 02, 2025	12.42	12.26	12.26	12.42	12.26	4,429
September 01, 2025	12.41	12.44	12.44	12.44	12.41	12
August 29, 2025	12.49	12.41	12.41	12.49	12.41	40
August 28, 2025	12.47	12.45	12.45	12.47	12.45	10,466
August 27, 2025	12.44	12.44	12.44	12.44	12.42	10,471
August 26, 2025	12.36	12.37	12.37	12.38	12.36	18,494
August 22, 2025	12.23	12.44	12.44	12.44	12.22	8,878
August 21, 2025	12.29	12.26	12.26	12.3	12.24	28,179
August 20, 2025	12.3	12.25	12.25	12.3	12.25	110,215
August 19, 2025	12.37	12.35	12.35	12.38	12.34	81,236
August 18, 2025	12.47	12.37	12.37	12.47	12.37	20,006
August 15, 2025	12.47	12.39	12.39	12.47	12.39	1,952

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