Xtrackers S&P 500 Swap UCITS ETF - XSPU.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	139.71	138.98	138.98	139.75	138.51	6,145
January 13, 2026	140.08	139.85	139.85	140.38	139.84	7,253
January 12, 2026	139.2	140.01	140.01	140.03	138.97	11,667
January 09, 2026	139.07	139.73	139.73	139.73	138.98	29,919
January 08, 2026	138.84	138.99	138.99	139.16	138.69	36,764
January 07, 2026	139.45	139.67	139.67	139.75	139.35	13,882
January 06, 2026	138.82	138.99	138.99	139.29	138.51	24,136
January 05, 2026	138	138.89	138.89	138.89	138	13,930
January 02, 2026	138.23	137.32	137.32	138.46	137.32	4,135
December 31, 2025	138.35	138.43	138.43	138.44	138.17	2,224
December 30, 2025	138.64	138.72	138.72	138.76	138.57	10,873
December 29, 2025	139	138.57	138.57	139	138.55	23,478
December 24, 2025	138.62	138.72	138.72	138.72	138.62	1,822
December 23, 2025	138.01	138.43	138.43	138.46	137.85	15,217
December 22, 2025	137.69	138.04	138.04	138.04	137.69	3,409
December 19, 2025	136.28	137.16	137.16	137.16	136.2	19,676
December 18, 2025	135.41	136.72	136.72	136.72	135.33	989
December 17, 2025	136.7	135.54	135.54	137.05	135.54	60,952
December 16, 2025	136.2	136.26	136.26	137.12	136.18	53,154
December 15, 2025	137.41	137.03	137.03	137.8	136.87	21,381
December 12, 2025	138.6	137.01	137.01	138.72	136.75	12,013
December 11, 2025	137.29	137.87	137.87	138	137.09	23,515
December 10, 2025	137.53	137.52	137.52	137.54	137.17	8,887
December 09, 2025	137.65	137.84	137.84	137.84	137.32	9,449
December 08, 2025	138.15	137.57	137.57	138.2	137.43	4,810
December 05, 2025	138	137.94	137.94	138.32	137.5	5,826
December 04, 2025	137.56	137.45	137.45	137.84	137.41	22,471
December 03, 2025	137.37	137.23	137.23	137.49	136.67	21,569
December 02, 2025	136.9	136.75	136.75	137.47	136.75	12,922
December 01, 2025	136.55	137.01	137.01	137.11	136.52	25,438
November 28, 2025	137.44	137.22	137.22	137.44	136.95	34,637
November 27, 2025	136.83	136.79	136.79	136.88	136.76	5,314
November 26, 2025	136.3	136.93	136.93	136.95	136	78,182
November 25, 2025	134.54	134.82	134.82	134.82	134.29	2,205
November 24, 2025	133.24	134.31	134.31	134.34	132.77	23,936
November 21, 2025	131.21	131.93	131.93	131.98	130.69	111,944
November 20, 2025	134.92	134.32	134.32	135.76	134.32	16,587
November 19, 2025	132.94	133.04	133.04	134.17	132.79	28,335
November 18, 2025	133.15	133.06	133.06	133.68	132.32	30,168
November 17, 2025	135.79	134.89	134.89	135.97	134.42	33,428
November 14, 2025	134.87	135.49	135.49	135.49	133.56	53,811
November 13, 2025	137.56	135.91	135.91	137.56	135.85	23,539
November 12, 2025	137.77	137.23	137.23	137.88	137.23	12,031
November 11, 2025	136.8	136.69	136.69	136.88	136.51	15,614
November 10, 2025	135.92	135.83	135.83	136.52	135.83	33,349
November 07, 2025	135.2	133.32	133.32	135.25	133.32	114,167
November 06, 2025	135.97	134.98	134.98	136.56	134.96	50,633
November 05, 2025	135.46	136.44	136.44	136.44	135.34	23,652
November 04, 2025	136.17	136.42	136.42	136.63	135.77	9,028
November 03, 2025	137.27	137.17	137.17	137.81	137.13	5,774
October 31, 2025	137.87	137.13	137.13	138.06	137.13	32,004
October 30, 2025	138.29	137.62	137.62	138.29	137.12	17,795
October 29, 2025	138.57	138.46	138.46	138.68	138.29	10,335
October 28, 2025	137.72	138.06	138.06	138.09	137.71	21,334
October 27, 2025	137.31	137.46	137.46	137.46	137.19	3,385
October 24, 2025	135.52	136.39	136.39	136.39	135.41	37,231
October 23, 2025	134.58	134.78	134.78	134.78	134.02	28,536
October 22, 2025	135.29	134.36	134.36	135.29	134.32	6,358
October 21, 2025	134.88	135.11	135.11	135.2	134.86	9,337
October 20, 2025	134.05	134.93	134.93	134.93	133.8	12,442

Xtrackers S&P 500 Swap UCITS ETF (XSPU.L) LSE