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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	138.43	138.33	138.33	138.71	137.55	24,631
February 19, 2026	138.6	138.18	138.18	138.69	137.78	27,455
February 18, 2026	138.04	138.8	138.8	138.82	137.95	28,330
February 17, 2026	137.05	137.52	137.52	137.74	136.47	21,123
February 16, 2026	137.86	137.47	137.47	138.12	137.38	1,105
February 13, 2026	137.28	137.9	137.9	137.91	136.94	40,928
February 12, 2026	140.06	137.89	137.89	140.2	137.89	24,662
February 11, 2026	139.86	139.53	139.53	140.32	139.08	7,305
February 10, 2026	140.04	140.12	140.12	140.28	139.82	5,919
February 09, 2026	139.42	140.07	140.07	140.07	138.74	16,914
February 06, 2026	136.49	138.57	138.57	138.58	136.45	4,792
February 05, 2026	138.54	137.09	137.09	138.65	136.35	18,698
February 04, 2026	139.39	138.57	138.57	139.42	138.57	7,936
February 03, 2026	140.61	139.29	139.29	140.71	139.29	2,300
February 02, 2026	138.12	140.24	140.24	140.24	138.12	4,096
January 30, 2026	138.74	139.37	139.37	139.99	138.71	5,572
January 29, 2026	140.7	138.75	138.75	140.72	138.72	9,419
January 28, 2026	140.84	140.26	140.26	140.84	140.26	8,030
January 27, 2026	140.09	140.39	140.39	140.41	139.98	2,123
January 26, 2026	138.87	139.72	139.72	139.79	138.87	5,302
January 23, 2026	139.15	139.05	139.05	139.3	138.64	36,871
January 22, 2026	138.63	139.1	139.1	139.15	138.6	18,819
January 21, 2026	137.07	137.8	137.8	137.8	136.38	11,006
January 20, 2026	137.69	137.91	137.91	138.01	137	19,943
January 19, 2026	138.18	138.06	138.06	138.44	137.83	34,902
January 16, 2026	140.05	139.75	139.75	140.08	139.52	10,711
January 15, 2026	139.38	140.14	140.14	140.16	139.37	12,593
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

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