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
January 12, 2026	12.8	12.81	12.81	12.81	12.8	848
January 09, 2026	12.79	12.79	12.79	12.79	12.79	0
January 08, 2026	12.72	12.72	12.72	12.72	12.71	16,083
January 07, 2026	12.77	12.77	12.77	12.77	12.77	0
January 06, 2026	12.72	12.72	12.72	12.72	12.72	0
January 05, 2026	12.71	12.71	12.71	12.71	12.71	0
January 02, 2026	12.58	12.58	12.58	12.58	12.58	0
December 31, 2025	12.67	12.67	12.67	12.67	12.67	0
December 30, 2025	12.71	12.71	12.71	12.71	12.71	0
December 29, 2025	12.68	12.68	12.68	12.68	12.68	0
December 24, 2025	12.7	12.7	12.7	12.7	12.7	0
December 23, 2025	12.64	12.68	12.68	12.68	12.64	170
December 22, 2025	12.64	12.64	12.64	12.64	12.64	0
December 19, 2025	12.56	12.56	12.56	12.56	12.56	0
December 18, 2025	12.48	12.52	12.52	12.52	12.48	12,402
December 17, 2025	12.52	12.42	12.42	12.52	12.42	105,858
December 16, 2025	12.48	12.46	12.46	12.52	12.46	113,456
December 15, 2025	12.62	12.57	12.57	12.62	12.57	75,612
December 12, 2025	12.53	12.54	12.54	12.54	12.53	6,201
December 11, 2025	12.55	12.62	12.62	12.62	12.55	6,743
December 10, 2025	12.58	12.58	12.58	12.58	12.58	0
December 09, 2025	12.61	12.61	12.61	12.61	12.61	0
December 08, 2025	12.59	12.59	12.59	12.59	12.59	0
December 05, 2025	12.62	12.62	12.62	12.62	12.62	7,456
December 04, 2025	12.58	12.58	12.58	12.58	12.58	0
December 03, 2025	12.56	12.56	12.56	12.56	12.56	0
December 02, 2025	12.52	12.52	12.52	12.52	12.52	0
December 01, 2025	12.53	12.53	12.53	12.53	12.53	0
November 28, 2025	12.58	12.57	12.57	12.58	12.57	63,010
November 27, 2025	12.52	12.52	12.52	12.52	12.52	0
November 26, 2025	12.53	12.53	12.53	12.53	12.53	0
November 25, 2025	12.34	12.34	12.34	12.34	12.34	0
November 24, 2025	12.24	12.3	12.3	12.3	12.24	1,388
November 21, 2025	12.08	12.08	12.08	12.08	12.08	0
November 20, 2025	12.3	12.3	12.3	12.3	12.3	0
November 19, 2025	12.18	12.19	12.19	12.19	12.18	246
November 18, 2025	12.18	12.18	12.18	12.18	12.18	0
November 17, 2025	12.4	12.35	12.35	12.4	12.35	354
November 14, 2025	12.42	12.42	12.42	12.42	12.42	0
November 13, 2025	12.45	12.45	12.45	12.45	12.45	0
November 12, 2025	12.59	12.57	12.57	12.59	12.57	41,640
November 11, 2025	12.51	12.51	12.51	12.51	12.51	0
November 10, 2025	12.44	12.44	12.44	12.44	12.44	0
November 07, 2025	12.21	12.21	12.21	12.21	12.21	0
November 06, 2025	12.41	12.37	12.37	12.43	12.37	2,082
November 05, 2025	12.49	12.49	12.49	12.49	12.49	0
November 04, 2025	12.44	12.49	12.49	12.49	12.44	304
November 03, 2025	12.56	12.56	12.56	12.56	12.56	0
October 31, 2025	12.56	12.56	12.56	12.56	12.56	0
October 30, 2025	12.62	12.62	12.62	12.62	12.62	0
October 29, 2025	12.68	12.68	12.68	12.68	12.68	0
October 28, 2025	12.64	12.64	12.64	12.64	12.64	0
October 27, 2025	12.59	12.59	12.59	12.59	12.59	0
October 24, 2025	12.49	12.49	12.49	12.49	12.49	0
October 23, 2025	12.34	12.34	12.34	12.34	12.34	0
October 22, 2025	12.3	12.3	12.3	12.3	12.3	0
October 21, 2025	12.38	12.38	12.38	12.38	12.38	0
October 20, 2025	12.36	12.36	12.36	12.36	12.36	0
October 17, 2025	12.14	12.14	12.14	12.14	12.14	0
October 16, 2025	12.26	12.26	12.26	12.26	12.26	0

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