Xtrackers S&P 500 Swap UCITS ETF - XS5E.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	10.15	10.16	10.16	10.16	10.09	57,074
February 19, 2026	10.16	10.12	10.12	10.16	10.1	33,001
February 18, 2026	10.12	10.18	10.18	10.18	10.12	33,822
February 17, 2026	10.07	10.09	10.09	10.09	10.01	9,438
February 16, 2026	10.11	10.08	10.08	10.11	10.07	4,832
February 13, 2026	10.07	10.11	10.11	10.11	10.05	6,818
February 12, 2026	10.27	10.13	10.13	10.27	10.13	6,315
February 11, 2026	10.26	10.24	10.24	10.29	10.23	66,889
February 10, 2026	10.27	10.28	10.28	10.29	10.27	12,092
February 09, 2026	10.24	10.27	10.27	10.27	10.21	3,600
February 06, 2026	9.99	10.18	10.18	10.18	9.99	3,679
February 05, 2026	10.17	10.07	10.07	10.17	10.02	9,801
February 04, 2026	10.22	10.17	10.17	10.23	10.15	6,474
February 03, 2026	10.32	10.23	10.23	10.33	10.23	12,185
February 02, 2026	10.14	10.29	10.29	10.3	10.14	15,999
January 30, 2026	10.2	10.23	10.23	10.24	10.18	240
January 29, 2026	10.32	10.18	10.18	10.32	10.16	2,374
January 28, 2026	10.34	10.3	10.3	10.34	10.3	2,790
January 27, 2026	10.29	10.31	10.31	10.31	10.28	5,327
January 26, 2026	10.21	10.26	10.26	10.26	10.21	6,382
January 23, 2026	10.22	10.22	10.22	10.23	10.18	650
January 22, 2026	10.19	10.22	10.22	10.22	10.19	8,849
January 21, 2026	10.01	10.12	10.12	10.13	10.01	13,912
January 20, 2026	10.1	10.12	10.12	10.12	10.08	4,256
January 19, 2026	10.14	10.14	10.14	10.15	10.13	55,054
January 16, 2026	10.29	10.26	10.26	10.29	10.24	2.69M
January 15, 2026	10.24	10.29	10.29	10.29	10.24	15,008
January 14, 2026	10.26	10.2	10.2	10.26	10.19	2,970
January 13, 2026	10.3	10.29	10.29	10.31	10.26	2,676
January 12, 2026	10.24	10.29	10.29	10.29	10.22	6,119
January 09, 2026	10.22	10.26	10.26	10.27	10.22	6,412
January 08, 2026	10.21	10.21	10.21	10.23	10.2	18,223
January 07, 2026	10.25	10.26	10.26	10.26	10.25	3,383
January 06, 2026	10.2	10.28	10.28	10.28	10.18	10,529
January 05, 2026	10.25	10.21	10.21	10.25	10.14	41,885
January 02, 2026	10.16	10.14	10.14	10.18	10.1	4,309
December 30, 2025	10.2	10.2	10.2	10.21	10.2	149
December 29, 2025	10.22	10.19	10.19	10.22	10.19	3,931
December 23, 2025	10.15	10.18	10.18	10.18	10.15	1,945
December 22, 2025	10.13	10.16	10.16	10.16	10.13	1,945
December 19, 2025	10.04	10.1	10.1	10.1	10.03	5,399
December 18, 2025	9.96	10.07	10.07	10.07	9.96	16,006
December 17, 2025	10.06	9.97	9.97	10.08	9.97	2,297
December 16, 2025	10.04	10.03	10.03	10.07	10.03	21,924
December 15, 2025	10.1	10.09	10.09	10.15	10.09	32,504
December 12, 2025	10.21	10.07	10.07	10.21	10.07	100
December 11, 2025	10.1	10.15	10.15	10.16	10.1	17,706
December 10, 2025	10.13	10.13	10.13	10.13	10.1	5,973
December 09, 2025	10.14	10.15	10.15	10.15	10.13	2,193
December 08, 2025	10.17	10.12	10.12	10.17	10.12	3,015
December 05, 2025	10.16	10.15	10.15	10.19	10.15	3,258
December 04, 2025	10.13	10.12	10.12	10.14	10.11	3,584
December 03, 2025	10.12	10.12	10.12	10.13	10.1	1,849
December 02, 2025	10.06	10.08	10.08	10.13	10.06	13,784
December 01, 2025	10.06	10.09	10.09	10.09	10.06	455,847
November 28, 2025	10.11	10.08	10.08	10.13	10.08	63,888
November 27, 2025	10.07	10.07	10.07	10.08	10.07	6,699
November 26, 2025	10.04	10.09	10.09	10.09	10.02	506
November 25, 2025	9.91	9.93	9.93	9.93	9.89	1,896
November 24, 2025	9.83	9.9	9.9	9.9	9.8	10,648

Xtrackers S&P 500 Swap UCITS ETF (XS5E.DE) XETRA