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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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