Advertisement
Advertisement
Xtrackers (IE) Plc - Xtrackers S&P 500 UCITS ETF 1C - EUR Hedged (XDPE.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Follow
At close: 04:31PM CET
Advertisement
Advertisement
Time Period:
Mar 23, 2022 - Mar 23, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 23, 2023 | 57.29 | 57.95 | 57.29 | 57.95 | 57.95 | 10 |
| Mar 22, 2023 | 57.92 | 57.99 | 57.00 | 57.00 | 57.00 | - |
| Mar 21, 2023 | 57.31 | 57.83 | 57.31 | 57.83 | 57.83 | 10 |
| Mar 20, 2023 | 56.20 | 57.23 | 56.20 | 57.23 | 57.23 | - |
| Mar 17, 2023 | 57.44 | 57.61 | 56.67 | 56.67 | 56.67 | - |
| Mar 16, 2023 | 56.37 | 56.98 | 56.16 | 56.98 | 56.98 | - |
| Mar 15, 2023 | 56.81 | 56.81 | 55.79 | 56.36 | 56.36 | - |
| Mar 14, 2023 | 55.99 | 56.92 | 55.99 | 56.92 | 56.92 | - |
| Mar 13, 2023 | 56.75 | 56.75 | 56.25 | 56.25 | 56.25 | - |
| Mar 10, 2023 | 56.29 | 57.02 | 55.79 | 55.79 | 55.79 | - |
| Mar 09, 2023 | 57.70 | 58.17 | 57.70 | 58.17 | 58.17 | - |
| Mar 08, 2023 | 57.71 | 57.88 | 57.71 | 57.88 | 57.88 | - |
| Mar 07, 2023 | 58.65 | 58.85 | 57.71 | 57.71 | 57.71 | 199 |
| Mar 06, 2023 | 58.59 | 58.84 | 58.59 | 58.66 | 58.66 | - |
| Mar 03, 2023 | 57.51 | 58.04 | 57.51 | 58.04 | 58.04 | - |
| Mar 02, 2023 | 57.18 | 57.25 | 56.92 | 57.25 | 57.25 | 45 |
| Mar 01, 2023 | 57.54 | 57.54 | 57.54 | 57.54 | 57.54 | - |
| Feb 28, 2023 | 57.67 | 57.88 | 57.60 | 57.88 | 57.88 | - |
| Feb 27, 2023 | 57.51 | 57.94 | 57.51 | 57.94 | 57.94 | - |
| Feb 24, 2023 | 58.02 | 58.02 | 57.31 | 57.31 | 57.31 | - |
| Feb 23, 2023 | 58.02 | 58.28 | 58.02 | 58.28 | 58.28 | - |
| Feb 22, 2023 | 58.02 | 58.24 | 58.02 | 58.13 | 58.13 | - |
| Feb 21, 2023 | 58.83 | 58.83 | 58.43 | 58.43 | 58.43 | - |
| Feb 20, 2023 | 59.08 | 59.16 | 58.94 | 58.94 | 58.94 | - |
| Feb 17, 2023 | 58.98 | 59.11 | 58.98 | 59.04 | 59.04 | 200 |
| Feb 16, 2023 | 60.15 | 60.38 | 59.50 | 59.50 | 59.50 | - |
| Feb 15, 2023 | 59.65 | 59.81 | 59.65 | 59.79 | 59.79 | - |
| Feb 14, 2023 | 59.93 | 60.30 | 59.73 | 59.83 | 59.83 | - |
| Feb 13, 2023 | 59.28 | 59.72 | 59.28 | 59.72 | 59.72 | - |
| Feb 10, 2023 | 59.25 | 59.30 | 59.03 | 59.30 | 59.30 | - |
| Feb 09, 2023 | 59.91 | 60.27 | 59.91 | 60.27 | 60.27 | - |
| Feb 08, 2023 | 60.39 | 60.39 | 60.39 | 60.39 | 60.39 | - |
| Feb 07, 2023 | 59.63 | 60.35 | 59.63 | 60.35 | 60.35 | - |
| Feb 06, 2023 | 59.68 | 59.70 | 59.62 | 59.70 | 59.70 | - |
| Feb 03, 2023 | 60.20 | 60.63 | 60.20 | 60.63 | 60.63 | - |
| Feb 02, 2023 | 59.92 | 60.35 | 59.92 | 60.35 | 60.35 | - |
| Feb 01, 2023 | 58.96 | 59.10 | 58.96 | 59.02 | 59.02 | - |
| Jan 31, 2023 | 58.30 | 59.10 | 58.14 | 59.10 | 59.10 | - |
| Jan 30, 2023 | 58.73 | 58.76 | 58.25 | 58.25 | 58.25 | - |
| Jan 27, 2023 | 58.69 | 58.82 | 58.69 | 58.82 | 58.82 | - |
| Jan 26, 2023 | 58.45 | 58.45 | 58.45 | 58.45 | 58.45 | - |
| Jan 25, 2023 | 58.04 | 58.23 | 57.94 | 57.94 | 57.94 | - |
| Jan 24, 2023 | 58.33 | 58.43 | 58.17 | 58.30 | 58.30 | - |
| Jan 23, 2023 | 57.68 | 58.53 | 57.68 | 58.34 | 58.34 | - |
| Jan 20, 2023 | 56.74 | 56.88 | 56.74 | 56.88 | 56.88 | - |
| Jan 19, 2023 | 56.89 | 57.05 | 56.72 | 56.72 | 56.72 | - |
| Jan 18, 2023 | 58.05 | 58.23 | 58.05 | 58.23 | 58.23 | - |
| Jan 17, 2023 | 57.81 | 58.07 | 57.81 | 57.90 | 57.90 | - |
| Jan 16, 2023 | 58.31 | 58.31 | 57.98 | 57.98 | 57.98 | 25 |
| Jan 13, 2023 | 57.77 | 58.07 | 57.49 | 58.07 | 58.07 | - |
| Jan 12, 2023 | 57.62 | 58.17 | 57.62 | 58.17 | 58.17 | - |
| Jan 11, 2023 | 56.89 | 57.19 | 56.89 | 57.19 | 57.19 | - |
| Jan 10, 2023 | 56.46 | 56.77 | 56.46 | 56.77 | 56.77 | - |
| Jan 09, 2023 | 56.72 | 56.92 | 56.53 | 56.53 | 56.53 | - |
| Jan 06, 2023 | 55.54 | 55.54 | 55.54 | 55.54 | 55.54 | - |
| Jan 05, 2023 | 55.84 | 56.16 | 55.29 | 55.29 | 55.29 | - |
| Jan 04, 2023 | 55.67 | 55.89 | 55.67 | 55.89 | 55.89 | - |
| Jan 03, 2023 | 56.17 | 56.17 | 55.59 | 55.59 | 55.59 | - |
| Jan 02, 2023 | 55.91 | 56.72 | 55.91 | 56.72 | 56.72 | - |
| Dec 30, 2022 | 55.78 | 55.85 | 55.74 | 55.74 | 55.74 | - |
| Dec 29, 2022 | 55.20 | 56.06 | 55.20 | 56.06 | 56.06 | - |
| Dec 28, 2022 | 55.87 | 55.93 | 55.84 | 55.89 | 55.89 | - |
| Dec 27, 2022 | 56.21 | 56.44 | 56.21 | 56.28 | 56.28 | - |
| Dec 23, 2022 | 55.68 | 55.84 | 55.68 | 55.80 | 55.80 | - |
| Dec 22, 2022 | 56.47 | 56.71 | 55.51 | 55.51 | 55.51 | - |
| Dec 21, 2022 | 55.85 | 56.14 | 55.85 | 56.14 | 56.14 | - |
| Dec 20, 2022 | 55.20 | 55.60 | 55.17 | 55.57 | 55.57 | - |
| Dec 19, 2022 | 56.12 | 56.12 | 56.12 | 56.12 | 56.12 | - |
| Dec 16, 2022 | 56.72 | 56.72 | 56.14 | 56.14 | 56.14 | - |
| Dec 15, 2022 | 57.98 | 57.98 | 57.02 | 57.02 | 57.02 | - |
| Dec 14, 2022 | 58.59 | 58.59 | 58.57 | 58.57 | 58.57 | - |
| Dec 13, 2022 | 58.11 | 59.84 | 58.11 | 58.35 | 58.35 | - |
| Dec 12, 2022 | 57.24 | 57.94 | 57.24 | 57.94 | 57.94 | - |
| Dec 09, 2022 | 57.85 | 58.14 | 57.85 | 58.14 | 58.14 | - |
| Dec 08, 2022 | 57.28 | 57.28 | 57.28 | 57.28 | 57.28 | - |
| Dec 07, 2022 | 57.42 | 57.42 | 57.25 | 57.32 | 57.32 | - |
| Dec 06, 2022 | 58.17 | 58.47 | 58.01 | 58.01 | 58.01 | - |
| Dec 05, 2022 | 59.17 | 59.17 | 58.94 | 58.94 | 58.94 | - |
| Dec 02, 2022 | 59.25 | 59.25 | 59.25 | 59.25 | 59.25 | - |
| Dec 01, 2022 | 59.47 | 59.47 | 59.47 | 59.47 | 59.47 | - |
| Nov 30, 2022 | 57.76 | 57.76 | 57.76 | 57.76 | 57.76 | - |
| Nov 29, 2022 | 57.96 | 58.14 | 57.61 | 57.61 | 57.61 | - |
| Nov 28, 2022 | 58.28 | 58.37 | 57.82 | 57.82 | 57.82 | - |
| Nov 25, 2022 | 58.77 | 58.82 | 58.77 | 58.82 | 58.82 | - |
| Nov 24, 2022 | 58.75 | 58.96 | 58.75 | 58.94 | 58.94 | - |
| Nov 23, 2022 | 58.33 | 58.58 | 58.33 | 58.58 | 58.58 | - |
| Nov 22, 2022 | 57.51 | 58.21 | 57.51 | 58.21 | 58.21 | - |
| Nov 21, 2022 | 57.55 | 57.73 | 57.48 | 57.48 | 57.48 | - |
| Nov 18, 2022 | 57.52 | 57.66 | 57.52 | 57.62 | 57.62 | - |
| Nov 17, 2022 | 57.94 | 58.12 | 57.10 | 57.13 | 57.13 | 9 |
| Nov 16, 2022 | 58.25 | 58.42 | 57.84 | 57.84 | 57.84 | 104,100 |
| Nov 15, 2022 | 58.02 | 59.01 | 58.02 | 58.58 | 58.58 | 22 |
| Nov 14, 2022 | 58.06 | 58.39 | 58.06 | 58.39 | 58.39 | - |
| Nov 11, 2022 | 58.06 | 58.06 | 57.85 | 57.85 | 57.85 | - |
| Nov 10, 2022 | 54.92 | 58.50 | 54.92 | 58.50 | 58.50 | 14,700 |
| Nov 09, 2022 | 55.81 | 55.84 | 55.28 | 55.28 | 55.28 | - |
| Nov 08, 2022 | 55.50 | 56.33 | 55.38 | 55.85 | 55.85 | - |
| Nov 07, 2022 | 54.98 | 55.51 | 54.98 | 55.43 | 55.43 | - |
| Nov 04, 2022 | 54.54 | 55.10 | 54.50 | 55.10 | 55.10 | - |
| Nov 03, 2022 | 55.05 | 55.05 | 54.53 | 54.62 | 54.62 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
