Milan - Delayed Quote EUR

Xtrackers S&P 500 UCITS ETF 4C - USD (XDPU.MI)

9.04 +0.18 (+2.08%)
At close: April 25 at 3:59 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 8.85 8.85 8.85 8.85 8.85 -
Apr 25, 2024 8.91 8.91 8.85 8.85 8.85 2,530
Apr 24, 2024 9.01 9.01 9.01 8.97 8.97 740
Apr 23, 2024 8.92 8.92 8.89 8.96 8.96 184
Apr 22, 2024 8.87 8.89 8.85 8.86 8.86 2,878
Apr 19, 2024 8.87 8.90 8.86 8.87 8.87 6,550
Apr 18, 2024 8.93 8.94 8.92 8.98 8.98 695
Apr 17, 2024 8.99 9.01 8.95 8.95 8.95 624
Apr 16, 2024 9.02 9.02 9.02 9.01 9.01 645
Apr 15, 2024 9.15 9.15 9.14 9.15 9.15 1,083
Apr 12, 2024 9.22 9.22 9.21 9.16 9.16 587
Apr 11, 2024 9.11 9.11 9.09 9.11 9.11 11
Apr 10, 2024 9.10 9.10 9.08 9.09 9.09 1,059
Apr 9, 2024 9.08 9.08 9.07 9.03 9.03 104
Apr 8, 2024 9.08 9.11 9.08 9.09 9.09 254
Apr 5, 2024 9.02 9.03 9.00 9.08 9.08 498
Apr 4, 2024 9.13 9.15 9.13 9.14 9.14 3,584
Apr 3, 2024 9.13 9.14 9.13 9.14 9.14 527
Apr 2, 2024 9.29 9.29 9.12 9.14 9.14 912
Mar 28, 2024 9.20 9.21 9.20 9.20 9.20 2,906
Mar 27, 2024 9.14 9.16 9.14 9.13 9.13 116
Mar 26, 2024 9.13 9.14 9.13 9.14 9.14 14,530
Mar 25, 2024 9.16 9.16 9.11 9.12 9.12 1,500
Mar 22, 2024 9.17 9.19 9.15 9.16 9.16 1,641
Mar 21, 2024 9.09 9.12 9.09 9.16 9.16 176
Mar 20, 2024 8.99 8.99 8.99 8.99 8.99 -
Mar 19, 2024 8.99 8.99 8.94 8.99 8.99 331
Mar 18, 2024 8.92 8.99 8.92 8.98 8.98 101
Mar 15, 2024 8.96 8.97 8.96 8.88 8.88 8,147
Mar 14, 2024 8.96 8.97 8.95 8.95 8.95 213
Mar 13, 2024 8.96 8.96 8.93 8.93 8.93 2,325
Mar 12, 2024 8.90 8.90 8.90 8.94 8.94 334
Mar 11, 2024 8.83 8.83 8.83 8.85 8.85 19
Mar 8, 2024 8.90 8.90 8.90 8.90 8.90 -
Mar 7, 2024 8.84 8.91 8.84 8.90 8.90 598
Mar 6, 2024 8.86 8.88 8.86 8.88 8.88 779
Mar 5, 2024 8.93 8.93 8.91 8.86 8.86 148
Mar 4, 2024 8.95 8.95 8.94 8.93 8.93 1,370
Mar 1, 2024 8.92 8.93 8.90 8.94 8.94 4,582
Feb 29, 2024 8.82 8.82 8.82 8.89 8.89 149
Feb 28, 2024 8.87 8.87 8.85 8.85 8.85 104
Feb 27, 2024 8.84 8.85 8.83 8.83 8.83 1,232
Feb 26, 2024 8.88 8.88 8.87 8.86 8.86 391
Feb 23, 2024 8.88 8.88 8.88 8.89 8.89 272
Feb 22, 2024 8.78 8.78 8.78 8.85 8.85 133
Feb 21, 2024 8.69 8.70 8.68 8.69 8.69 623
Feb 20, 2024 8.74 8.74 8.68 8.70 8.70 76
Feb 19, 2024 8.78 8.79 8.78 8.79 8.79 576
Feb 16, 2024 8.85 8.85 8.80 8.82 8.82 626
Feb 15, 2024 8.83 8.83 8.78 8.79 8.79 1,884
Feb 14, 2024 8.78 8.78 8.78 8.77 8.77 11,506
Feb 13, 2024 8.80 8.80 8.73 8.76 8.76 149,968
Feb 12, 2024 8.80 8.85 8.80 8.82 8.82 452
Feb 9, 2024 8.77 8.78 8.76 8.78 8.78 248
Feb 8, 2024 8.76 8.77 8.75 8.75 8.75 1,157
Feb 7, 2024 8.69 8.76 8.69 8.75 8.75 44,794
Feb 6, 2024 8.70 8.70 8.68 8.69 8.69 24
Feb 5, 2024 8.68 8.70 8.68 8.67 8.67 275
Feb 2, 2024 8.56 8.58 8.56 8.65 8.65 277
Feb 1, 2024 8.51 8.51 8.47 8.46 8.46 738
Jan 31, 2024 8.58 8.58 8.50 8.50 8.50 27,871
Jan 30, 2024 8.57 8.58 8.57 8.58 8.58 208,083
Jan 29, 2024 8.52 8.53 8.52 8.55 8.55 115
Jan 26, 2024 8.50 8.51 8.49 8.52 8.52 123
Jan 25, 2024 8.45 8.45 8.45 8.52 8.52 2
Jan 24, 2024 8.47 8.47 8.45 8.48 8.48 527
Jan 23, 2024 8.44 8.44 8.44 8.44 8.44 5
Jan 22, 2024 8.41 8.42 8.40 8.42 8.42 988
Jan 19, 2024 8.32 8.33 8.32 8.33 8.33 985
Jan 18, 2024 8.23 8.23 8.23 8.27 8.27 7
Jan 17, 2024 8.24 8.24 8.24 8.25 8.25 4
Jan 16, 2024 8.25 8.27 8.25 8.28 8.28 2,727
Jan 15, 2024 8.25 8.25 8.25 8.24 8.24 495
Jan 12, 2024 8.23 8.23 8.23 8.23 8.23 95
Jan 11, 2024 8.25 8.26 8.24 8.19 8.19 1,493
Jan 10, 2024 8.22 8.22 8.22 8.20 8.20 5
Jan 9, 2024 8.19 8.19 8.19 8.20 8.20 183
Jan 8, 2024 8.08 8.12 8.08 8.12 8.12 1,114
Jan 5, 2024 8.09 8.11 8.08 8.10 8.10 1,299
Jan 4, 2024 8.11 8.14 8.11 8.13 8.13 28,780
Jan 3, 2024 8.17 8.18 8.15 8.16 8.16 848
Jan 2, 2024 8.18 8.19 8.15 8.17 8.17 2,508
Dec 29, 2023 8.18 8.18 8.11 8.12 8.12 11,596
Dec 28, 2023 8.12 8.17 8.12 8.16 8.16 27
Dec 27, 2023 8.18 8.18 8.11 8.10 8.10 194
Dec 22, 2023 8.13 8.13 8.13 8.16 8.16 415
Dec 21, 2023 8.16 8.16 8.12 8.13 8.13 2,228
Dec 20, 2023 8.19 8.21 8.18 8.21 8.21 2,118
Dec 19, 2023 8.18 8.19 8.16 8.19 8.19 7,762
Dec 18, 2023 8.16 8.19 8.16 8.18 8.18 14,352
Dec 15, 2023 8.15 8.15 8.15 8.16 8.16 327
Dec 14, 2023 8.17 8.17 8.13 8.10 8.10 8
Dec 13, 2023 8.13 8.14 8.13 8.13 8.13 410
Dec 12, 2023 8.09 8.09 8.09 8.09 8.09 1,211
Dec 11, 2023 8.07 8.07 8.07 8.09 8.09 776
Dec 8, 2023 8.01 8.03 8.01 8.05 8.05 29
Dec 7, 2023 7.99 7.99 7.99 7.99 7.99 -
Dec 6, 2023 8.01 8.01 8.01 7.99 7.99 15
Dec 5, 2023 7.93 7.96 7.93 7.97 7.97 1,544
Dec 4, 2023 7.95 7.95 7.95 7.93 7.93 63
Dec 1, 2023 7.92 7.92 7.91 7.94 7.94 989
Nov 30, 2023 7.88 7.88 7.88 7.86 7.86 725
Nov 29, 2023 7.85 7.85 7.85 7.83 7.83 2
Nov 28, 2023 7.85 7.85 7.85 7.85 7.85 -
Nov 27, 2023 7.83 7.83 7.83 7.85 7.85 7
Nov 24, 2023 7.88 7.88 7.85 7.85 7.85 13,700
Nov 23, 2023 7.87 7.87 7.87 7.88 7.88 530
Nov 22, 2023 7.86 7.86 7.86 7.90 7.90 3
Nov 21, 2023 7.80 7.80 7.80 7.81 7.81 1,507
Nov 20, 2023 7.79 7.81 7.79 7.81 7.81 3,003
Nov 17, 2023 7.79 7.79 7.79 7.79 7.79 -
Nov 16, 2023 7.82 7.82 7.82 7.79 7.79 1
Nov 15, 2023 7.82 7.82 7.82 7.83 7.83 320
Nov 14, 2023 7.76 7.76 7.76 7.81 7.81 506
Nov 13, 2023 7.72 7.72 7.72 7.72 7.72 -
Nov 10, 2023 7.70 7.70 7.70 7.72 7.72 63
Nov 9, 2023 7.72 7.72 7.72 7.71 7.71 51
Nov 8, 2023 7.71 7.71 7.71 7.69 7.69 1
Nov 7, 2023 7.68 7.70 7.68 7.72 7.72 1,252
Nov 6, 2023 7.64 7.64 7.64 7.65 7.65 130
Nov 3, 2023 7.62 7.62 7.62 7.62 7.62 -
Nov 2, 2023 7.55 7.55 7.54 7.62 7.62 123
Nov 1, 2023 7.46 7.54 7.46 7.52 7.52 506
Oct 31, 2023 7.37 7.39 7.37 7.43 7.43 92
Oct 30, 2023 7.34 7.34 7.34 7.35 7.35 7,100
Oct 27, 2023 7.42 7.42 7.42 7.37 7.37 4
Oct 26, 2023 7.43 7.43 7.42 7.43 7.43 22,509
Oct 25, 2023 7.52 7.52 7.52 7.50 7.50 13
Oct 24, 2023 7.46 7.51 7.46 7.54 7.54 88
Oct 23, 2023 7.51 7.51 7.46 7.49 7.49 2,533
Oct 20, 2023 7.53 7.53 7.53 7.52 7.52 6,638
Oct 19, 2023 7.76 7.76 7.76 7.76 7.76 -
Oct 18, 2023 7.78 7.78 7.78 7.76 7.76 35
Oct 17, 2023 7.81 7.81 7.81 7.81 7.81 -
Oct 16, 2023 7.76 7.76 7.74 7.81 7.81 28
Oct 13, 2023 7.78 7.78 7.77 7.76 7.76 3,844
Oct 12, 2023 7.78 7.79 7.78 7.81 7.81 187
Oct 11, 2023 7.75 7.76 7.75 7.72 7.72 442
Oct 10, 2023 7.71 7.71 7.71 7.77 7.77 100
Oct 9, 2023 7.66 7.66 7.66 7.67 7.67 57
Oct 6, 2023 7.57 7.57 7.57 7.59 7.59 70
Oct 5, 2023 7.61 7.62 7.61 7.57 7.57 52,000
Oct 4, 2023 7.57 7.59 7.56 7.59 7.59 1,430
Oct 3, 2023 7.71 7.71 7.62 7.61 7.61 1,002
Oct 2, 2023 7.75 7.75 7.67 7.69 7.69 4,170
Sep 29, 2023 7.66 7.66 7.66 7.67 7.67 140
Sep 28, 2023 7.66 7.66 7.62 7.65 7.65 278
Sep 27, 2023 7.64 7.64 7.64 7.64 7.64 10
Sep 26, 2023 7.68 7.68 7.66 7.62 7.62 1,344
Sep 25, 2023 7.66 7.67 7.64 7.68 7.68 6,790
Sep 22, 2023 7.66 7.66 7.66 7.68 7.68 1,010
Sep 21, 2023 7.81 7.81 7.81 7.81 7.81 -
Sep 20, 2023 7.82 7.84 7.81 7.81 7.81 119
Sep 19, 2023 7.85 7.85 7.84 7.79 7.79 1,651
Sep 18, 2023 7.86 7.86 7.84 7.84 7.84 810
Sep 15, 2023 7.95 7.95 7.95 7.87 7.87 25
Sep 14, 2023 7.84 7.84 7.84 7.93 7.93 639
Sep 13, 2023 7.80 7.82 7.80 7.83 7.83 326
Sep 12, 2023 7.84 7.86 7.83 7.83 7.83 461
Sep 11, 2023 7.84 7.84 7.84 7.83 7.83 500
Sep 8, 2023 7.82 7.82 7.80 7.84 7.84 715
Sep 7, 2023 7.82 7.82 7.81 7.81 7.81 1,139
Sep 6, 2023 7.86 7.86 7.83 7.83 7.83 38,714
Sep 5, 2023 7.86 7.89 7.86 7.91 7.91 2,138
Sep 4, 2023 7.88 7.88 7.87 7.86 7.86 865
Sep 1, 2023 7.82 7.85 7.82 7.86 7.86 217
Aug 31, 2023 7.81 7.83 7.81 7.84 7.84 328
Aug 30, 2023 7.78 7.78 7.78 7.75 7.75 3
Aug 29, 2023 7.71 7.71 7.71 7.75 7.75 1,168
Aug 28, 2023 7.64 7.64 7.64 7.64 7.64 -
Aug 25, 2023 7.64 7.64 7.64 7.64 7.64 8,600
Aug 24, 2023 7.66 7.66 7.66 7.66 7.66 -
Aug 23, 2023 7.66 7.66 7.64 7.66 7.66 7,400
Aug 22, 2023 7.59 7.63 7.59 7.62 7.62 1,314
Aug 21, 2023 7.56 7.56 7.56 7.53 7.53 130
Aug 18, 2023 7.55 7.55 7.55 7.53 7.53 39
Aug 17, 2023 7.65 7.65 7.65 7.65 7.65 -
Aug 16, 2023 7.64 7.64 7.63 7.65 7.65 1,386
Aug 14, 2023 7.68 7.70 7.68 7.70 7.70 20
Aug 11, 2023 7.63 7.65 7.62 7.63 7.63 55,975
Aug 10, 2023 7.66 7.66 7.66 7.66 7.66 8
Aug 9, 2023 7.71 7.71 7.70 7.64 7.64 103
Aug 8, 2023 7.69 7.69 7.69 7.66 7.66 39
Aug 7, 2023 7.68 7.69 7.68 7.67 7.67 51
Aug 4, 2023 7.72 7.72 7.70 7.70 7.70 40
Aug 3, 2023 7.73 7.73 7.71 7.72 7.72 199
Aug 2, 2023 7.78 7.78 7.78 7.76 7.76 250
Aug 1, 2023 7.84 7.84 7.83 7.83 7.83 289
Jul 31, 2023 7.79 7.80 7.79 7.80 7.80 997
Jul 28, 2023 7.78 7.78 7.78 7.80 7.80 380
Jul 27, 2023 7.74 7.85 7.74 7.83 7.83 10,020
Jul 26, 2023 7.75 7.75 7.75 7.75 7.75 -
Jul 25, 2023 7.75 7.75 7.75 7.75 7.75 1,043
Jul 24, 2023 7.64 7.70 7.64 7.72 7.72 1,619
Jul 21, 2023 7.66 7.66 7.66 7.68 7.68 100
Jul 20, 2023 7.62 7.64 7.62 7.66 7.66 9,103
Jul 19, 2023 7.58 7.58 7.58 7.58 7.58 -
Jul 18, 2023 7.53 7.53 7.53 7.58 7.58 55
Jul 17, 2023 7.52 7.52 7.51 7.54 7.54 654
Jul 14, 2023 7.54 7.55 7.54 7.54 7.54 43
Jul 13, 2023 7.53 7.54 7.53 7.53 7.53 2,502
Jul 12, 2023 7.56 7.58 7.56 7.55 7.55 38,268
Jul 11, 2023 7.52 7.54 7.52 7.54 7.54 148
Jul 10, 2023 7.51 7.52 7.51 7.51 7.51 2,119
Jul 7, 2023 7.59 7.59 7.59 7.56 7.56 150
Jul 6, 2023 7.65 7.65 7.64 7.58 7.58 170
Jul 5, 2023 7.65 7.65 7.65 7.68 7.68 138
Jul 4, 2023 7.66 7.66 7.66 7.66 7.66 5
Jul 3, 2023 7.67 7.67 7.64 7.64 7.64 795
Jun 30, 2023 7.59 7.62 7.59 7.63 7.63 1,038
Jun 29, 2023 7.51 7.51 7.51 7.51 7.51 -
Jun 28, 2023 7.49 7.49 7.49 7.51 7.51 1,795
Jun 27, 2023 7.46 7.46 7.46 7.46 7.46 -
Jun 26, 2023 7.46 7.46 7.46 7.46 7.46 200
Jun 23, 2023 7.52 7.52 7.49 7.49 7.49 115
Jun 22, 2023 7.43 7.43 7.43 7.47 7.47 14
Jun 21, 2023 7.48 7.48 7.48 7.48 7.48 200
Jun 20, 2023 7.55 7.55 7.52 7.52 7.52 7,143
Jun 19, 2023 7.59 7.59 7.59 7.59 7.59 -
Jun 16, 2023 7.57 7.60 7.57 7.59 7.59 2,758
Jun 15, 2023 7.57 7.57 7.54 7.56 7.56 53
Jun 14, 2023 7.59 7.60 7.56 7.58 7.58 115,121
Jun 13, 2023 7.50 7.50 7.50 7.50 7.50 -
Jun 12, 2023 7.52 7.52 7.50 7.50 7.50 2,583
Jun 9, 2023 7.47 7.51 7.47 7.49 7.49 76,992
Jun 8, 2023 7.45 7.45 7.45 7.45 7.45 38,243
Jun 7, 2023 7.51 7.51 7.50 7.49 7.49 152
Jun 6, 2023 7.46 7.46 7.46 7.50 7.50 340
Jun 5, 2023 7.49 7.51 7.49 7.51 7.51 25
Jun 2, 2023 7.38 7.38 7.38 7.47 7.47 14
Jun 1, 2023 7.34 7.34 7.34 7.32 7.32 81
May 31, 2023 7.35 7.35 7.35 7.32 7.32 6
May 30, 2023 7.38 7.38 7.38 7.38 7.38 -
May 29, 2023 7.36 7.36 7.36 7.38 7.38 130
May 26, 2023 7.23 7.23 7.23 7.23 7.23 -
May 25, 2023 7.21 7.23 7.21 7.23 7.23 52,912
May 24, 2023 7.26 7.26 7.26 7.26 7.26 -
May 23, 2023 7.26 7.26 7.26 7.26 7.26 -
May 22, 2023 7.26 7.26 7.26 7.26 7.26 -
May 19, 2023 7.29 7.31 7.28 7.26 7.26 211,058
May 18, 2023 7.11 7.11 7.11 7.11 7.11 -
May 17, 2023 7.11 7.11 7.11 7.11 7.11 -
May 16, 2023 7.11 7.11 7.11 7.11 7.11 -
May 15, 2023 7.12 7.13 7.12 7.11 7.11 71
May 12, 2023 7.07 7.07 7.07 7.07 7.07 -
May 11, 2023 7.10 7.11 7.10 7.07 7.07 365
May 10, 2023 7.03 7.03 7.03 7.03 7.03 143
May 9, 2023 7.01 7.01 7.01 7.01 7.01 -
May 8, 2023 7.00 7.00 7.00 7.01 7.01 208
May 5, 2023 6.91 6.91 6.91 6.91 6.91 -
May 4, 2023 6.92 6.92 6.89 6.91 6.91 13
May 3, 2023 7.00 7.00 7.00 6.96 6.96 14
May 2, 2023 7.10 7.10 7.10 6.97 6.97 85
Apr 28, 2023 6.95 6.95 6.95 6.95 6.95 -
Apr 27, 2023 6.89 6.89 6.89 6.95 6.95 8
Apr 26, 2023 6.95 6.95 6.90 6.91 6.91 17,997

Related Tickers