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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	10,297.33	10,252.5	10,252.5	10,297.33	10,209	14,973
February 19, 2026	10,261	10,260.5	10,260.5	10,270.9	10,226.85	3,763
February 18, 2026	10,181	10,250	10,250	10,251.92	10,175	3,280
February 17, 2026	10,116	10,161	10,161	10,161	10,075	10,434
February 16, 2026	10,100	10,086.5	10,086.5	10,120	10,086.5	1,822
February 13, 2026	10,086	10,115.5	10,115.5	10,115.5	10,064.53	11,169
February 12, 2026	10,259	10,121	10,121	10,262	10,121	4,016
February 11, 2026	10,226	10,232	10,232	10,289	10,184.8	2,164
February 10, 2026	10,242	10,249.5	10,249.5	10,264.85	10,234	571
February 09, 2026	10,241	10,247	10,247	10,260	10,195	3,077
February 06, 2026	10,065.13	10,181	10,181	10,181	10,065.13	2,037
February 05, 2026	10,168	10,125.5	10,125.5	10,209	10,096	2,962
February 04, 2026	10,152.21	10,165.5	10,165.5	10,178	10,129.88	5,442
February 03, 2026	10,269	10,171	10,171	10,287	10,171	2,013
February 02, 2026	10,097	10,273.5	10,273.5	10,273.5	10,097	3,011
January 30, 2026	10,080	10,157	10,157	10,171	10,078	1,191
January 29, 2026	10,171	10,072	10,072	10,192	10,072	2,920
January 28, 2026	10,209	10,188	10,188	10,221.14	10,181	3,959
January 27, 2026	10,249	10,199	10,199	10,249	10,164	4,040
January 26, 2026	10,181	10,200.5	10,200.5	10,206	10,145	620
January 23, 2026	10,303.75	10,251.5	10,251.5	10,303.75	10,251.5	2,284
January 22, 2026	10,330.32	10,311.5	10,311.5	10,359	10,293.6	4,989
January 21, 2026	10,199.46	10,270.5	10,270.5	10,276	10,160	5,237
January 20, 2026	10,211	10,250	10,250	10,250	10,183	4,828
January 19, 2026	10,320	10,275.5	10,275.5	10,335	10,272	13,092
January 16, 2026	10,456	10,426	10,426	10,456	10,409.15	2,055
January 15, 2026	10,376	10,465.5	10,465.5	10,474	10,372	5,519
January 14, 2026	10,395.55	10,333.5	10,333.5	10,395.55	10,297	3,024
January 13, 2026	10,406	10,413	10,413	10,421.5	10,383.85	1,015
January 12, 2026	10,356	10,393.5	10,393.5	10,393.5	10,322.3	1,526
January 09, 2026	10,357	10,422.5	10,422.5	10,427	10,354	4,767
January 08, 2026	10,326	10,347.5	10,347.5	10,359	10,326	5,957
January 07, 2026	10,331.4	10,362.5	10,362.5	10,362.5	10,329.55	1,046
January 06, 2026	10,236.25	10,296.5	10,296.5	10,296.5	10,236.25	2,239
January 05, 2026	10,286	10,278	10,278	10,289.9	10,262.5	3,413
January 02, 2026	10,266	10,192.5	10,192.5	10,295.02	10,192.5	17,927
December 31, 2025	10,275	10,287.5	10,287.5	10,287.5	10,275	1,367
December 30, 2025	10,261	10,303.5	10,303.5	10,303.5	10,261	10,956
December 29, 2025	10,334	10,274.5	10,274.5	10,334	10,267.8	6,425
December 24, 2025	10,259	10,270	10,270	10,270	10,253.82	149
December 23, 2025	10,225	10,270.5	10,270.5	10,273	10,224	1,179
December 22, 2025	10,268	10,266	10,266	10,268.69	10,248.35	469
December 19, 2025	10,197	10,256	10,247.26	10,256	10,196	1,244
December 18, 2025	10,164.75	10,206.5	10,206.5	10,206.5	10,160	664
December 17, 2025	10,258	10,129.5	10,129.5	10,282.43	10,129.5	171
December 16, 2025	10,181	10,142.5	10,142.5	10,194.45	10,142.5	5,574
December 15, 2025	10,279	10,261	10,261	10,298	10,223	2,428
December 12, 2025	10,346.8	10,257	10,257	10,364	10,239	1,247
December 11, 2025	10,260.15	10,262	10,262	10,282.15	10,251	222
December 10, 2025	10,326	10,315.5	10,315.5	10,333.85	10,309	2,380
December 09, 2025	10,327	10,344	10,344	10,352	10,305.3	675
December 08, 2025	10,367	10,334	10,334	10,373	10,334	13,009
December 05, 2025	10,378	10,353.5	10,353.5	10,378	10,329	403
December 04, 2025	10,319	10,293.5	10,293.5	10,328	10,279	1,031
December 03, 2025	10,374	10,285.5	10,285.5	10,374	10,285.5	3,317
December 02, 2025	10,393	10,363.5	10,363.5	10,413.15	10,338	2,964
December 01, 2025	10,334	10,357.5	10,357.5	10,357.5	10,285	5,837
November 28, 2025	10,339	10,365.5	10,365.5	10,401	10,339	3,015
November 27, 2025	10,334.2	10,321	10,321	10,348.9	10,321	497
November 26, 2025	10,336	10,343.5	10,343.5	10,357	10,304	18,435

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