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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 25, 2025	10,250	10,226.5	10,226.5	10,250	10,196.7	1,740
November 24, 2025	10,182	10,252.5	10,252.5	10,252.5	10,136.2	2,927
November 21, 2025	10,030	10,074	10,074	10,088	10,007	638
November 20, 2025	10,322	10,261	10,261	10,351	10,258	7,274
November 19, 2025	10,108	10,179.5	10,179.5	10,227	10,108	3,451
November 18, 2025	10,130	10,126	10,126	10,160.9	10,052	5,433
November 17, 2025	10,308	10,235	10,235	10,326	10,224	15,805
November 14, 2025	10,264	10,305	10,305	10,305	10,144	9,638
November 13, 2025	10,471	10,298.5	10,298.5	10,476.29	10,295	1,939
November 12, 2025	10,474	10,452	10,452	10,525.85	10,433	4,088
November 11, 2025	10,421	10,374	10,374	10,427	10,374	2,430
November 10, 2025	10,329	10,321.5	10,321.5	10,370	10,315	3,329
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

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