Mail

XDPE.F - Xtrackers (IE) Plc - Xtrackers S&P 500 UCITS ETF 1C - EUR Hedged

Frankfurt - Frankfurt Delayed Price. Currency in EUR

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 30, 2023	60.88	61.19	60.88	60.95	60.95	519
May 29, 2023	60.88	61.08	60.88	61.01	61.01	-
May 26, 2023	59.81	60.15	59.81	60.15	60.15	-
May 25, 2023	59.65	59.65	59.65	59.65	59.65	-
May 24, 2023	59.86	59.86	59.68	59.68	59.68	-
May 23, 2023	60.61	60.63	60.59	60.59	60.59	-
May 22, 2023	60.48	60.70	60.48	60.70	60.70	-
May 19, 2023	60.67	60.90	60.67	60.70	60.70	-
May 18, 2023	59.94	60.23	59.94	60.23	60.23	-
May 17, 2023	59.38	59.51	59.38	59.51	59.51	-
May 16, 2023	59.53	59.80	59.52	59.52	59.52	-
May 15, 2023	59.64	59.88	59.64	59.74	59.74	-
May 12, 2023	59.84	59.84	59.84	59.84	59.84	-
May 11, 2023	59.85	60.01	59.48	59.48	59.48	-
May 10, 2023	59.50	60.01	59.50	59.71	59.71	-
May 09, 2023	59.68	59.68	59.58	59.58	59.58	-
May 08, 2023	59.65	59.83	59.65	59.82	59.82	-
May 05, 2023	58.80	59.61	58.80	59.45	59.45	-
May 04, 2023	59.17	59.23	58.62	58.62	58.62	-
May 03, 2023	59.68	59.73	59.05	59.05	59.05	-
May 02, 2023	60.14	60.14	59.40	59.40	59.40	-
Apr 28, 2023	59.66	60.08	59.53	60.08	60.08	-
Apr 27, 2023	58.79	59.69	58.79	59.69	59.69	-
Apr 26, 2023	59.08	59.18	59.01	59.05	59.05	-
Apr 25, 2023	59.57	59.61	59.46	59.46	59.46	-
Apr 24, 2023	59.43	59.92	59.43	59.92	59.92	-
Apr 21, 2023	59.63	59.70	59.63	59.70	59.70	-
Apr 20, 2023	59.83	59.96	59.83	59.96	59.96	-
Apr 19, 2023	59.94	59.95	59.87	59.95	59.95	-
Apr 18, 2023	59.95	60.36	59.95	60.36	60.36	-
Apr 17, 2023	59.89	59.95	59.89	59.93	59.93	519
Apr 14, 2023	59.83	59.99	59.83	59.99	59.99	-
Apr 13, 2023	59.18	59.18	59.18	59.18	59.18	-
Apr 12, 2023	59.35	59.91	59.35	59.61	59.61	-
Apr 11, 2023	59.44	59.52	59.35	59.35	59.35	-
Apr 06, 2023	58.99	59.08	58.99	59.08	59.08	-
Apr 05, 2023	59.22	59.28	59.10	59.10	59.10	-
Apr 04, 2023	59.72	59.72	59.72	59.72	59.72	-
Apr 03, 2023	59.20	59.42	59.20	59.42	59.42	-
Mar 31, 2023	58.67	58.81	58.67	58.81	58.81	-
Mar 30, 2023	58.35	58.68	58.35	58.58	58.58	-
Mar 29, 2023	57.76	57.76	57.76	57.76	57.76	-
Mar 28, 2023	57.65	57.73	57.58	57.58	57.58	-
Mar 27, 2023	57.77	57.79	57.66	57.66	57.66	-
Mar 24, 2023	57.16	57.16	57.16	57.16	57.16	-
Mar 23, 2023	57.29	57.95	57.29	57.95	57.95	-
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	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...