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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	10,279.3	10,125.5	10,125.5	10,279.3	10,125.5	1,135
November 06, 2025	10,409	10,303.5	10,303.5	10,442	10,300	8,678
November 05, 2025	10,395	10,461.5	10,461.5	10,461.5	10,382	2,976
November 04, 2025	10,379	10,456	10,456	10,463.18	10,376.6	1,121
November 03, 2025	10,454	10,435.5	10,435.5	10,508	10,435.5	3,172
October 31, 2025	10,482.76	10,441	10,441	10,491	10,436	5,268
October 30, 2025	10,475	10,481.5	10,481.5	10,489.25	10,453	4,085
October 29, 2025	10,475	10,460	10,460	10,500	10,459	11,108
October 28, 2025	10,328	10,389.5	10,389.5	10,408	10,328	2,463
October 27, 2025	10,318	10,310.5	10,310.5	10,318	10,290.15	3,221
October 24, 2025	10,167	10,251.5	10,251.5	10,251.5	10,164.44	19,817
October 23, 2025	10,080	10,117	10,117	10,117	10,060	719
October 22, 2025	10,144	10,048	10,048	10,144	10,048	1,465
October 21, 2025	10,073	10,088.5	10,088.5	10,099	10,069	3,100
October 20, 2025	9,993	10,050.5	10,050.5	10,053.26	9,978	1,737
October 17, 2025	9,795	9,902	9,902	9,933	9,769	11,205
October 16, 2025	9,988	9,982	9,982	9,999	9,974	4,238
October 15, 2025	10,012	10,024.5	10,024.5	10,081.8	10,012	5,318
October 14, 2025	9,963	9,981.5	9,981.5	9,987.5	9,920	2,350
October 13, 2025	9,972	9,999.5	9,999.5	10,000.92	9,945	5,030
October 10, 2025	10,165.3	9,971.5	9,971.5	10,202	9,971.5	35,791
October 09, 2025	10,131	10,144	10,144	10,144	10,112	2,212
October 08, 2025	10,044	10,088	10,088	10,088	10,040	9,877
October 07, 2025	10,043	10,011.5	10,011.5	10,084.08	10,011.5	2,516
October 06, 2025	10,044	10,021	10,021	10,063	10,002	12,052
October 03, 2025	10,046	10,027	10,027	10,046	10,013.7	2,126
October 02, 2025	9,979	10,014	10,014	10,022	9,976	16,297
October 01, 2025	9,868	9,946	9,946	9,946	9,864	2,515
September 30, 2025	9,906	9,911	9,911	9,925	9,899.1	11,918
September 29, 2025	9,941	9,935	9,935	9,962.6	9,935	3,697
September 26, 2025	9,916	9,898.5	9,898.5	9,946	9,886	4,531
September 25, 2025	9,882	9,905.5	9,905.5	9,927	9,862	16,084
September 24, 2025	9,903	9,910.5	9,910.5	9,948	9,903	9,960
September 23, 2025	9,919.3	9,915.5	9,915.5	9,935.85	9,910	2,972
September 22, 2025	9,895	9,904.5	9,904.5	9,914	9,854.45	11,025
September 19, 2025	9,832	9,861	9,861	9,874.75	9,831	1,121
September 18, 2025	9,764	9,820	9,820	9,820	9,762	3,347
September 17, 2025	9,683	9,675.5	9,675.5	9,714	9,673	9,016
September 16, 2025	9,731	9,693.5	9,693.5	9,754.8	9,693.5	489
September 15, 2025	9,739	9,738.5	9,738.5	9,741	9,704	2,863
September 12, 2025	9,720.8	9,733	9,733	9,740	9,719	3,118
September 11, 2025	9,693	9,717.5	9,717.5	9,717.5	9,691.94	902
September 10, 2025	9,676	9,666.5	9,666.5	9,676	9,649.7	2,345
September 09, 2025	9,607	9,615.5	9,615.5	9,616.4	9,590	3,301
September 08, 2025	9,620	9,624	9,624	9,625.8	9,597	2,254
September 05, 2025	9,698	9,577.5	9,577.5	9,701.1	9,577.5	13,576
September 04, 2025	9,623.2	9,651	9,651	9,653	9,611.85	1,093
September 03, 2025	9,616	9,581	9,581	9,635	9,581	7,582
September 02, 2025	9,557.41	9,537.5	9,537.5	9,604.15	9,537.5	3,375
September 01, 2025	9,560	9,560.5	9,560.5	9,576	9,550.75	100
August 29, 2025	9,641	9,568	9,568	9,656	9,568	13,621
August 28, 2025	9,617	9,596.5	9,596.5	9,637	9,589.8	9,173
August 27, 2025	9,618.9	9,624	9,624	9,643	9,613	2,642
August 26, 2025	9,566	9,558.5	9,558.5	9,570.7	9,544	236
August 22, 2025	9,500	9,570	9,570	9,588	9,493	109
August 21, 2025	9,524	9,526	9,526	9,526	9,481	3,005
August 20, 2025	9,492	9,477	9,477	9,513	9,430	1,933
August 19, 2025	9,537	9,529	9,529	9,555	9,529	196
August 18, 2025	9,521	9,536.5	9,536.5	9,557	9,509	57
August 15, 2025	9,577	9,514	9,514	9,578	9,514	1,137

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