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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 25, 2025	12.91	12.94	12.94	12.94	12.84	14,689
November 24, 2025	12.79	12.89	12.89	12.9	12.75	5,244
November 21, 2025	12.59	12.66	12.66	12.67	12.54	19,973
November 20, 2025	12.95	12.9	12.9	13.02	12.9	11,745
November 19, 2025	12.76	12.78	12.78	12.78	12.76	8
November 18, 2025	12.81	12.77	12.77	12.81	12.67	45,733
November 17, 2025	13.04	12.94	12.94	13.05	12.94	53,096
November 14, 2025	12.95	13.02	13.02	13.02	12.82	15,732
November 13, 2025	13.21	13.05	13.05	13.21	13.05	35,965
November 12, 2025	13.23	13.17	13.17	13.23	13.16	78,059
November 11, 2025	13.13	13.12	13.12	13.14	13.12	59,462
November 10, 2025	13.05	13.04	13.04	13.11	13.04	31,844
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

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