Skip to main content
logo
Xtrackers S&P 500 Swap UCITS ETF (ETR:D5BM)
Germany flag Germany · Delayed Price · Currency is EUR
137.64
+0.38 (0.28%)
Sep 23, 2026, 2:40 PM CET

ETR:D5BM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 23, 2026137.63137.79137.55137.64-0.28%3,288
Sep 22, 2026137.09137.37137.00137.26137.260.72%9,053
Sep 21, 2026135.55136.30135.46136.29136.291.33%6,334
Sep 18, 2026135.00135.14134.46134.49134.490.02%6,880
Sep 17, 2026134.12134.72134.01134.46134.460.72%4,573
Sep 16, 2026133.23133.54133.06133.50133.500.47%49,038
Sep 15, 2026133.22133.54132.78132.88132.88-0.43%18,843
Sep 14, 2026133.17133.59133.04133.45133.45-0.19%2,979
Sep 11, 2026132.89133.70132.79133.70133.701.05%3,025
Sep 10, 2026133.05133.05131.95132.32132.32-0.31%41,044
Sep 9, 2026133.42133.43132.56132.73132.73-0.72%7,628
Sep 8, 2026133.91134.09133.54133.69133.69-0.10%10,558
Sep 7, 2026134.35134.35133.50133.82133.82-0.19%134,806
Sep 4, 2026134.67134.88134.05134.08134.08-0.46%9,126
Sep 3, 2026133.52134.70133.42134.70134.700.67%6,930
Sep 2, 2026133.36133.89133.02133.81133.810.28%6,295
Sep 1, 2026134.05134.10133.00133.44133.44-0.06%16,356
Aug 31, 2026134.29134.30133.51133.51133.51-1.24%13,052
Aug 28, 2026134.14135.28134.05135.19135.190.96%8,764
Aug 27, 2026133.61134.01133.48133.90133.900.65%2,497
Aug 26, 2026132.91133.28132.79133.04133.040.21%7,174
Aug 25, 2026133.07133.26132.73132.76132.760.12%10,567
Aug 24, 2026132.56132.84132.38132.60132.60-0.26%16,414
Aug 21, 2026132.31132.95132.31132.95132.950.10%2,979
Aug 20, 2026133.55133.55132.55132.82132.82-0.77%9,245
Aug 19, 2026134.05134.40133.58133.86133.86-0.35%9,837
Aug 18, 2026134.78134.78134.31134.32134.32-0.91%6,548
Aug 17, 2026135.91135.93135.41135.56135.56-0.15%14,168
Aug 14, 2026136.49136.53135.77135.77135.77-0.41%8,488
Aug 13, 2026136.00136.82135.91136.33136.330.60%1,806
Aug 12, 2026135.53135.80135.40135.51135.51-0.01%11,198
Aug 11, 2026135.73136.02135.53135.53135.53-0.12%5,463
Aug 10, 2026135.71135.83135.48135.70135.700.10%6,986
Aug 7, 2026135.28135.56134.99135.56135.560.27%6,100
Aug 6, 2026135.31135.46135.10135.20135.20-0.19%4,383
Aug 5, 2026135.95136.32135.45135.46135.460.29%12,204
Aug 4, 2026133.73135.07133.49135.07135.071.49%11,892
Aug 3, 2026131.94133.09131.81133.09133.091.97%58,653
Jul 31, 2026130.96131.39130.38130.52130.520.83%18,547
Jul 30, 2026129.59130.00129.30129.44129.44-1.04%53,709
Jul 29, 2026131.95132.11130.50130.81130.81-0.75%7,875
Jul 28, 2026131.41132.01131.16131.80131.800.41%3,714
Jul 27, 2026132.43132.82131.23131.27131.27-0.63%65,230
Jul 24, 2026131.47132.20131.42132.10132.100.63%5,497
Jul 23, 2026132.25132.57131.08131.28131.28-1.30%5,736
Jul 22, 2026132.43133.10132.34133.01133.010.22%12,749
Jul 21, 2026132.33132.72132.14132.72132.720.23%9,895
Jul 20, 2026131.70132.79131.69132.42132.420.41%9,975
Jul 17, 2026131.81132.21131.30131.88131.88-1.19%15,346
Jul 16, 2026133.33133.57132.90133.48133.480.01%26,344