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
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
October 15, 2025	12.29	12.3	12.29	12.3	12.29	7,689
October 14, 2025	12.11	12.15	12.15	12.15	12.1	490
October 13, 2025	12.2	12.2	12.2	12.2	12.2	0
October 10, 2025	12.2	12.2	12.2	12.2	12.2	0
October 09, 2025	12.36	12.36	12.36	12.36	12.36	0
October 08, 2025	12.39	12.39	12.39	12.39	12.39	0
October 07, 2025	12.33	12.33	12.33	12.33	12.33	0
October 06, 2025	12.37	12.37	12.37	12.37	12.37	0
October 03, 2025	12.37	12.37	12.37	12.37	12.37	0
October 02, 2025	12.35	12.3	12.3	12.35	12.3	315
October 01, 2025	12.18	12.27	12.27	12.27	12.18	12,648
September 30, 2025	12.2	12.2	12.2	12.2	12.2	0
September 29, 2025	12.23	12.23	12.23	12.23	12.23	0
September 26, 2025	12.16	12.16	12.16	12.16	12.16	0
September 25, 2025	12.12	12.12	12.12	12.12	12.12	0
September 24, 2025	12.21	12.21	12.21	12.21	12.21	0
September 23, 2025	12.27	12.27	12.27	12.27	12.27	0
September 22, 2025	12.25	12.25	12.25	12.25	12.25	0
September 19, 2025	12.18	12.18	12.18	12.18	12.18	0
September 18, 2025	12.19	12.19	12.19	12.19	12.19	0
September 17, 2025	12.11	12.11	12.11	12.11	12.11	0
September 16, 2025	12.12	12.12	12.12	12.12	12.12	0
September 15, 2025	12.14	12.14	12.14	12.14	12.14	0
September 12, 2025	12.09	12.09	12.09	12.09	12.09	0
September 11, 2025	12.09	12.09	12.09	12.09	12.09	0
September 10, 2025	12	12	12	12	12	0
September 09, 2025	11.92	11.92	11.92	11.92	11.92	0
September 08, 2025	11.94	11.94	11.94	11.94	11.94	0
September 05, 2025	11.88	11.88	11.88	11.88	11.88	0
September 04, 2025	11.88	11.88	11.88	11.88	11.88	0
September 03, 2025	11.81	11.81	11.81	11.81	11.81	0
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

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