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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	132.54	132.69	132.69	133.11	132.36	13,280
September 25, 2025	132.96	132.24	132.24	133.1	131.86	24,095
September 24, 2025	133.68	133.31	133.31	133.68	133.31	23,091
September 23, 2025	134.09	134	134	134.18	134	3,542
September 22, 2025	133.29	133.75	133.75	133.75	133.06	22,648
September 19, 2025	132.77	132.9	132.9	133.26	132.77	6,934
September 18, 2025	132.85	133.09	133.09	133.4	132.76	6,934
September 17, 2025	132.39	132.18	132.18	132.49	132.1	19,515
September 16, 2025	132.7	132.3	132.3	132.88	132.3	4,615
September 15, 2025	132.09	132.45	132.45	132.56	131.93	12,660
September 12, 2025	131.84	131.9	131.9	131.95	131.67	3,879
September 11, 2025	131.06	131.88	131.88	131.88	131.04	8,832
September 10, 2025	130.8	130.94	130.94	131.03	130.8	3,739
September 09, 2025	130.33	130.08	130.08	130.36	130.04	912
September 08, 2025	130.02	130.23	130.23	130.34	129.99	8,242
September 05, 2025	130.53	129.54	129.54	130.75	129.26	18,578
September 04, 2025	129.15	129.64	129.64	129.64	129.15	10,562
September 03, 2025	128.67	128.91	128.91	129.19	128.55	41,401
September 02, 2025	129.39	127.61	127.61	129.39	127.61	5,690
September 01, 2025	129.31	129.55	129.55	129.55	129.31	2,661
August 29, 2025	130.09	129.25	129.25	130.09	129.07	54,871
August 28, 2025	129.84	129.82	129.82	129.96	129.58	6,821
August 27, 2025	129.49	129.64	129.64	129.67	129.37	2,070
August 26, 2025	128.68	128.84	128.84	128.89	128.68	1,570
August 22, 2025	127.3	129.57	129.57	129.57	127.3	2,493
August 21, 2025	128.08	127.87	127.87	128.08	127.51	4,736
August 20, 2025	128.07	127.74	127.74	128.21	127.07	5,827
August 19, 2025	128.87	128.7	128.7	128.98	128.68	5,998
August 18, 2025	129	128.96	128.96	129.13	128.88	1,471
August 15, 2025	129.76	129.09	129.09	129.83	129.09	2,076
August 14, 2025	129.21	129.09	129.09	129.51	128.74	12,172
August 13, 2025	128.9	129.17	129.17	129.52	128.9	7,973
August 12, 2025	127.69	128.59	128.59	128.59	127.51	14,011
August 11, 2025	128.14	127.79	127.79	128.14	127.77	412
August 08, 2025	127.04	127.52	127.52	127.79	127.04	1,802
August 07, 2025	127.21	126.81	126.81	127.98	126.78	14,924
August 06, 2025	126.44	126.82	126.82	126.82	126.07	12,555
August 05, 2025	126.95	125.98	125.98	126.96	125.97	6,984
August 04, 2025	125.27	126.26	126.26	126.26	125.27	4,928
August 01, 2025	126.48	124.67	124.67	126.48	124.47	24,641
July 31, 2025	128.48	127.66	127.66	128.64	127.57	8,055
July 30, 2025	127.62	127.46	127.46	127.71	127.46	12,831
July 29, 2025	127.86	127.47	127.47	128.14	127.47	11,083
July 28, 2025	128.4	127.81	127.81	128.4	127.81	10,394
July 25, 2025	127.49	127.58	127.58	127.59	127.35	1,278
July 24, 2025	127.27	127.51	127.51	127.51	127.21	1,736
July 23, 2025	126.52	126.55	126.55	126.73	126.42	4,559
July 22, 2025	126.09	126.01	126.01	126.23	125.62	3,499
July 21, 2025	126.13	126.71	126.71	126.71	126.05	5,917
July 18, 2025	126.2	125.96	125.96	126.21	125.9	5,458
July 17, 2025	125.35	125.75	125.75	125.75	125.26	7,875
July 16, 2025	124.51	124.24	124.24	125.15	124.24	9,218
July 15, 2025	125.69	125.34	125.34	125.86	125.24	3,417
July 14, 2025	124.45	125.18	125.18	125.18	124.45	3,564
July 11, 2025	125.27	125.13	125.13	125.27	124.81	3,967
July 10, 2025	124.91	125.46	125.46	125.49	124.91	6,205
July 09, 2025	124.45	124.84	124.84	125.29	124.34	65,359
July 08, 2025	124.7	124.35	124.35	124.74	124.35	10,765
July 07, 2025	124.86	124.77	124.77	125.14	124.76	24,086
July 04, 2025	125.08	124.72	124.72	125.08	124.66	427

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