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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	12.41	12.39	12.39	12.43	12.36	24,896
August 13, 2025	12.39	12.4	12.4	12.41	12.39	3,365
August 12, 2025	12.26	12.34	12.34	12.34	12.25	147,763
August 11, 2025	12.3	12.27	12.27	12.3	12.27	5,567
August 08, 2025	12.2	12.25	12.25	12.25	12.2	20,842
August 07, 2025	12.21	12.17	12.17	12.23	12.17	10,921
August 06, 2025	12.15	12.17	12.17	12.17	12.12	25,657
August 05, 2025	12.19	12.09	12.09	12.19	12.08	11,337
August 04, 2025	12.03	12.11	12.11	12.11	12.02	3,219
August 01, 2025	12.14	11.97	11.97	12.14	11.97	7,533
July 31, 2025	12.34	12.25	12.25	12.36	12.25	55,830
July 30, 2025	12.26	12.24	12.24	12.26	12.24	4,287
July 29, 2025	12.29	12.24	12.24	12.3	12.24	12,145
July 28, 2025	12.33	12.27	12.27	12.33	12.27	5,813
July 25, 2025	12.24	12.25	12.25	12.25	12.24	925
July 24, 2025	12.22	12.24	12.24	12.24	12.22	8,247
July 23, 2025	12.15	12.15	12.15	12.15	12.14	65,868
July 22, 2025	12.11	12.09	12.09	12.11	12.09	8,304
July 21, 2025	12.11	12.15	12.15	12.15	12.11	178
July 18, 2025	12.12	12.08	12.08	12.12	12.08	4,999
July 17, 2025	12.03	12.07	12.07	12.07	12.03	15,911
July 16, 2025	11.94	11.93	11.93	12	11.93	42,124
July 15, 2025	12.07	12.04	12.04	12.08	12.04	50,396
July 14, 2025	11.95	12.02	12.02	12.02	11.95	1,256
July 11, 2025	12.03	12.01	12.01	12.03	12	5,051
July 10, 2025	11.99	12.05	12.05	12.05	11.99	1
July 09, 2025	11.96	11.98	11.98	12.02	11.95	1,087
July 08, 2025	11.97	11.94	11.94	11.97	11.94	490
July 07, 2025	12	11.98	11.98	12.02	11.98	78,641
July 04, 2025	12.01	11.97	11.97	12.01	11.97	36,243
July 03, 2025	11.97	12.05	12.05	12.05	11.95	45,691
July 02, 2025	11.94	11.92	11.92	11.94	11.88	4,860
July 01, 2025	11.89	11.89	11.89	11.89	11.87	245
June 30, 2025	11.89	11.87	11.87	11.9	11.87	2,660
June 27, 2025	11.83	11.85	11.85	11.85	11.82	25,526
June 26, 2025	11.73	11.76	11.76	11.76	11.73	18,402
June 25, 2025	11.69	11.69	11.69	11.7	11.69	2,367
June 24, 2025	11.68	11.67	11.67	11.68	11.63	35,751
June 23, 2025	11.44	11.49	11.49	11.52	11.44	17,649
June 20, 2025	11.45	11.46	11.46	11.54	11.44	44,734
June 19, 2025	11.44	11.38	11.38	11.45	11.36	45,516
June 18, 2025	11.51	11.53	11.53	11.53	11.51	1,119
June 17, 2025	11.52	11.53	11.53	11.55	11.5	205,179
June 16, 2025	11.51	11.59	11.59	11.59	11.51	0

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