Xtrackers (IE) Public Limited Company - Xtrackers S&P 500 UCITS ETF - XS5G.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 02, 2025	11.7	11.7	11.7	11.7	11.7	9,019
September 01, 2025	11.87	11.87	11.87	11.87	11.87	0
August 29, 2025	11.85	11.85	11.85	11.85	11.85	0
August 28, 2025	11.88	11.88	11.88	11.88	11.88	0
August 27, 2025	11.88	11.88	11.88	11.88	11.88	0
August 26, 2025	11.81	11.81	11.81	11.81	11.81	0
August 22, 2025	11.88	11.88	11.88	11.88	11.88	0
August 21, 2025	11.71	11.71	11.71	11.71	11.71	0
August 20, 2025	11.7	11.7	11.7	11.7	11.7	0
August 19, 2025	11.8	11.8	11.8	11.8	11.8	0
August 18, 2025	11.82	11.82	11.82	11.82	11.82	0
August 15, 2025	11.83	11.83	11.83	11.83	11.83	0
August 14, 2025	11.84	11.84	11.84	11.84	11.84	0
August 13, 2025	11.84	11.84	11.84	11.84	11.84	0
August 12, 2025	11.78	11.78	11.78	11.78	11.78	0
August 11, 2025	11.72	11.72	11.72	11.72	11.72	0
August 08, 2025	11.7	11.7	11.7	11.7	11.7	0
August 07, 2025	11.63	11.63	11.63	11.63	11.63	0
August 06, 2025	11.62	11.62	11.62	11.62	11.62	0
August 05, 2025	11.55	11.55	11.55	11.55	11.55	0
August 04, 2025	11.51	11.57	11.57	11.57	11.5	9,019
August 01, 2025	11.43	11.43	11.43	11.43	11.43	0
July 31, 2025	11.71	11.71	11.71	11.71	11.71	0
July 30, 2025	11.69	11.69	11.69	11.69	11.69	0
July 29, 2025	11.69	11.69	11.69	11.69	11.69	0
July 28, 2025	11.72	11.72	11.72	11.72	11.72	0
July 25, 2025	11.71	11.71	11.71	11.71	11.71	0
July 24, 2025	11.7	11.7	11.7	11.7	11.7	0
July 23, 2025	11.61	11.61	11.61	11.61	11.61	0
July 22, 2025	11.55	11.55	11.55	11.55	11.55	0
July 21, 2025	11.62	11.62	11.62	11.62	11.62	0
July 18, 2025	11.55	11.55	11.55	11.55	11.55	0
July 17, 2025	11.49	11.53	11.53	11.53	11.49	8,617
July 16, 2025	11.43	11.43	11.43	11.43	11.43	0
July 15, 2025	11.5	11.5	11.5	11.5	11.5	0
July 14, 2025	11.48	11.48	11.48	11.48	11.48	0
July 11, 2025	11.47	11.47	11.47	11.47	11.47	0
July 10, 2025	11.51	11.51	11.51	11.51	11.51	0
July 09, 2025	11.43	11.44	11.44	11.46	11.43	390
July 08, 2025	11.4	11.4	11.4	11.4	11.4	0
July 07, 2025	11.46	11.44	11.44	11.46	11.44	2
July 04, 2025	11.44	11.44	11.44	11.44	11.44	0
July 03, 2025	11.51	11.51	11.51	11.51	11.51	0
July 02, 2025	11.39	11.39	11.39	11.39	11.39	0
July 01, 2025	11.36	11.36	11.36	11.36	11.36	0
June 30, 2025	11.34	11.34	11.34	11.34	11.34	0
June 27, 2025	11.32	11.32	11.32	11.32	11.32	0
June 26, 2025	11.24	11.24	11.24	11.24	11.24	0
June 25, 2025	11.18	11.18	11.18	11.18	11.18	0
June 24, 2025	11.15	11.15	11.15	11.15	11.15	0
June 23, 2025	10.99	10.99	10.99	10.99	10.99	0
June 20, 2025	10.96	10.96	10.96	10.96	10.96	0
June 19, 2025	10.88	10.88	10.88	10.88	10.88	0
June 18, 2025	11.02	11.02	11.02	11.02	11.02	0
June 17, 2025	11.03	11.03	11.03	11.03	11.03	0
June 16, 2025	11.08	11.08	11.08	11.08	11.08	0
June 13, 2025	11.02	11.02	11.02	11.02	11.02	0
June 12, 2025	11.01	11.06	11.06	11.06	11.01	6
June 11, 2025	11.1	11.1	11.1	11.1	11.1	0
June 10, 2025	11.04	11.04	11.04	11.04	11.04	0

Xtrackers (IE) Public Limited Company - Xtrackers S&P 500 UCITS ETF (XS5G.L) LSE