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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	9,520	9,532	9,532	9,549	9,511	1,816
August 13, 2025	9,542	9,516.5	9,516.5	9,544	9,516.5	419
August 12, 2025	9,507	9,513	9,513	9,518.22	9,468	6,510
August 11, 2025	9,513.33	9,530	9,530	9,534	9,492.8	1,469
August 08, 2025	9,464	9,484.5	9,484.5	9,503	9,456	3,210
August 07, 2025	9,515	9,451.5	9,451.5	9,567.1	9,451.5	6,919
August 06, 2025	9,512	9,501	9,501	9,514	9,460	1,333
August 05, 2025	9,561	9,472	9,472	9,572	9,472	481
August 04, 2025	9,431	9,502	9,502	9,503	9,421	6,326
August 01, 2025	9,582	9,412.5	9,412.5	9,582	9,385	8,381
July 31, 2025	9,676	9,656	9,656	9,730	9,648	3,279
July 30, 2025	9,549	9,594.5	9,594.5	9,610	9,537.55	6,382
July 29, 2025	9,599	9,556	9,556	9,618.87	9,556	2,786
July 28, 2025	9,562	9,533.5	9,533.5	9,566	9,529	8,898
July 25, 2025	9,451	9,494.5	9,494.5	9,496	9,447	3,231
July 24, 2025	9,382	9,420	9,420	9,420	9,382	1,906
July 23, 2025	9,347	9,327.5	9,327.5	9,365	9,325.25	1,352
July 22, 2025	9,361	9,322.5	9,322.5	9,363	9,322.5	780
July 21, 2025	9,386	9,375.5	9,375.5	9,397	9,354	364
July 18, 2025	9,402.69	9,364.5	9,364.5	9,403	9,362	2,036
July 17, 2025	9,366	9,374.5	9,374.5	9,378	9,345.25	1,053
July 16, 2025	9,287	9,261.5	9,261.5	9,352	9,245	6,251
July 15, 2025	9,360	9,362	9,362	9,377	9,336	2,218
July 14, 2025	9,248	9,308	9,308	9,308	9,242	739
July 11, 2025	9,253	9,262.5	9,262.5	9,278	9,215.93	5,635
July 10, 2025	9,178	9,253.5	9,253.5	9,253.5	9,171.76	4,866
July 09, 2025	9,151	9,187	9,187	9,225	9,146	13,061
July 08, 2025	9,149	9,168	9,168	9,199	9,141	1,085
July 07, 2025	9,174	9,144.5	9,144.5	9,202	9,144.5	8,188
July 04, 2025	9,145	9,142	9,142	9,149	9,135.39	437
July 03, 2025	9,124	9,184.5	9,184.5	9,192	9,110	16,870
July 02, 2025	9,061	9,117.5	9,117.5	9,127	9,048	7,191
July 01, 2025	9,010	9,031.5	9,031.5	9,041	8,977.21	16,232
June 30, 2025	9,021	9,022	9,022	9,045	9,016	2,842
June 27, 2025	8,954	8,999.5	8,999.5	9,003	8,953	11,019
June 26, 2025	8,896	8,916	8,916	8,921	8,883.48	4,075
June 25, 2025	8,935	8,943.5	8,943.5	8,975	8,935	7,307
June 24, 2025	8,951	8,920	8,920	8,958	8,895	8,193
June 23, 2025	8,860	8,860.5	8,860.5	8,921.15	8,857	1,010
June 20, 2025	8,860	8,862	8,862	8,889	8,831.85	9,634
June 19, 2025	8,888	8,827	8,827	8,895	8,813.6	3,165
June 18, 2025	8,893	8,909	8,909	8,933	8,893	6,834
June 17, 2025	8,851	8,898.5	8,898.5	8,898.5	8,832.85	1,363
June 16, 2025	8,827	8,878	8,878	8,885	8,821	11,098

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