Xtrackers S&P 500 Swap UCITS ETF (ETR:D5BM)
Germany · Delayed Price · Currency is EUR 110.33
-0.99 (-0.89%)
Sep 5, 2025, 5:36 PM CET
ETR:D5BM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 111.84 | 111.87 | 109.92 | 110.33 | 110.33 | -0.89% | 10,424 |
| Sep 4, 2025 | 110.89 | 111.43 | 110.85 | 111.32 | 111.32 | 0.89% | 10,654 |
| Sep 3, 2025 | 110.61 | 110.90 | 110.26 | 110.34 | 110.34 | 0.86% | 12,225 |
| Sep 2, 2025 | 110.50 | 110.71 | 109.40 | 109.40 | 109.40 | -1.18% | 11,766 |
| Sep 1, 2025 | 110.35 | 110.71 | 110.31 | 110.71 | 110.71 | 0.28% | 16,434 |
| Aug 29, 2025 | 111.48 | 111.50 | 110.32 | 110.40 | 110.40 | -0.74% | 29,665 |
| Aug 28, 2025 | 111.50 | 111.70 | 110.94 | 111.22 | 111.22 | -0.42% | 22,964 |
| Aug 27, 2025 | 111.48 | 111.88 | 111.46 | 111.69 | 111.69 | 0.99% | 8,786 |
| Aug 26, 2025 | 110.73 | 110.85 | 110.44 | 110.59 | 110.59 | -0.14% | 22,379 |
| Aug 25, 2025 | 110.37 | 110.74 | 110.27 | 110.74 | 110.74 | 0.10% | 10,571 |
| Aug 22, 2025 | 109.85 | 110.92 | 109.85 | 110.63 | 110.63 | 0.53% | 7,590 |
| Aug 21, 2025 | 110.11 | 110.11 | 109.47 | 110.05 | 110.05 | 0.52% | 6,428 |
| Aug 20, 2025 | 110.07 | 110.11 | 108.89 | 109.48 | 109.48 | -0.76% | 6,649 |
| Aug 19, 2025 | 110.40 | 110.52 | 110.24 | 110.32 | 110.32 | -0.11% | 17,317 |
| Aug 18, 2025 | 110.31 | 110.62 | 110.23 | 110.44 | 110.44 | 0.16% | 7,825 |
| Aug 15, 2025 | 111.18 | 111.18 | 110.20 | 110.26 | 110.26 | -0.51% | 5,560 |
| Aug 14, 2025 | 110.53 | 111.06 | 110.33 | 110.83 | 110.83 | 0.63% | 12,097 |
| Aug 13, 2025 | 110.32 | 110.74 | 110.14 | 110.14 | 110.14 | 0.10% | 6,780 |
| Aug 12, 2025 | 109.94 | 110.34 | 109.77 | 110.03 | 110.03 | -0.08% | 18,970 |
| Aug 11, 2025 | 109.79 | 110.26 | 109.63 | 110.12 | 110.12 | 0.75% | 4,425 |
| Aug 8, 2025 | 109.00 | 109.60 | 109.00 | 109.30 | 109.30 | 0.35% | 8,512 |
| Aug 7, 2025 | 108.98 | 109.81 | 108.92 | 108.92 | 108.92 | -0.05% | 10,152 |
| Aug 6, 2025 | 109.28 | 109.39 | 108.49 | 108.97 | 108.97 | 0.26% | 15,528 |
| Aug 5, 2025 | 109.90 | 110.00 | 108.69 | 108.69 | 108.69 | -0.39% | 13,560 |
| Aug 4, 2025 | 108.18 | 109.22 | 108.18 | 109.12 | 109.12 | 1.09% | 69,606 |
| Aug 1, 2025 | 110.59 | 110.59 | 107.43 | 107.94 | 107.94 | -3.37% | 22,065 |
| Jul 31, 2025 | 112.14 | 112.54 | 111.49 | 111.70 | 111.70 | 0.54% | 15,423 |
| Jul 30, 2025 | 110.39 | 111.31 | 110.33 | 111.10 | 111.10 | 0.52% | 8,559 |
| Jul 29, 2025 | 110.82 | 111.16 | 110.52 | 110.52 | 110.52 | 0.46% | 23,578 |
| Jul 28, 2025 | 109.50 | 110.01 | 109.50 | 110.01 | 110.01 | 1.17% | 13,260 |
| Jul 25, 2025 | 108.47 | 108.78 | 108.35 | 108.74 | 108.74 | 0.42% | 9,408 |
| Jul 24, 2025 | 108.16 | 108.47 | 108.09 | 108.29 | 108.29 | 0.32% | 11,993 |
| Jul 23, 2025 | 107.78 | 108.10 | 107.75 | 107.94 | 107.94 | 0.57% | 4,460 |
| Jul 22, 2025 | 107.88 | 107.95 | 107.33 | 107.33 | 107.33 | -0.78% | 7,210 |
| Jul 21, 2025 | 108.39 | 108.53 | 108.06 | 108.17 | 108.17 | 0.10% | 8,267 |
| Jul 18, 2025 | 108.60 | 108.60 | 108.00 | 108.06 | 108.06 | -0.38% | 3,916 |
| Jul 17, 2025 | 108.13 | 108.47 | 107.97 | 108.47 | 108.47 | 2.28% | 10,753 |
| Jul 16, 2025 | 107.08 | 108.03 | 106.05 | 106.05 | 106.05 | -1.81% | 9,628 |
| Jul 15, 2025 | 107.69 | 108.04 | 107.50 | 108.00 | 108.00 | 0.86% | 16,531 |
| Jul 14, 2025 | 106.67 | 107.08 | 106.51 | 107.08 | 107.08 | 0.11% | 13,163 |
| Jul 11, 2025 | 107.18 | 107.18 | 106.55 | 106.96 | 106.96 | -0.52% | 16,063 |
| Jul 10, 2025 | 106.44 | 107.52 | 106.44 | 107.52 | 107.52 | 0.87% | 10,304 |
| Jul 9, 2025 | 106.16 | 107.06 | 106.09 | 106.59 | 106.59 | 0.26% | 24,513 |
| Jul 8, 2025 | 106.11 | 106.47 | 106.00 | 106.31 | 106.31 | 0.02% | 4,740 |
| Jul 7, 2025 | 106.30 | 106.73 | 106.29 | 106.29 | 106.29 | 0.36% | 13,980 |
| Jul 4, 2025 | 106.11 | 106.11 | 105.81 | 105.91 | 105.91 | -0.72% | 4,285 |
| Jul 3, 2025 | 105.56 | 106.73 | 105.53 | 106.68 | 106.68 | 1.18% | 8,327 |
| Jul 2, 2025 | 105.58 | 105.58 | 105.12 | 105.44 | 105.44 | 0.29% | 20,521 |
| Jul 1, 2025 | 105.25 | 105.25 | 104.54 | 105.13 | 105.13 | -0.15% | 17,003 |
| Jun 30, 2025 | 105.47 | 105.73 | 105.12 | 105.29 | 105.29 | -0.12% | 22,757 |