Xtrackers S&P 500 UCITS ETF (ETR:X5SP)
Germany · Delayed Price · Currency is EUR 9.70
+0.07 (0.69%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:X5SP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 9.69 | 9.70 | 9.68 | 9.70 | 9.70 | 0.69% | 8,975 |
| Sep 21, 2026 | 9.58 | 9.63 | 9.58 | 9.63 | 9.63 | 1.33% | 19,160 |
| Sep 18, 2026 | 9.54 | 9.54 | 9.50 | 9.50 | 9.50 | 0.04% | 5,391 |
| Sep 17, 2026 | 9.48 | 9.50 | 9.47 | 9.50 | 9.50 | 0.72% | 947 |
| Sep 16, 2026 | 9.41 | 9.43 | 9.41 | 9.43 | 9.43 | 0.47% | 140 |
| Sep 15, 2026 | 9.41 | 9.43 | 9.37 | 9.39 | 9.39 | -0.40% | 17,300 |
| Sep 14, 2026 | 9.41 | 9.43 | 9.41 | 9.43 | 9.43 | -0.20% | 2,813 |
| Sep 11, 2026 | 9.39 | 9.45 | 9.39 | 9.45 | 9.45 | 1.02% | 33,905 |
| Sep 10, 2026 | 9.40 | 9.40 | 9.34 | 9.35 | 9.35 | -0.32% | 52,595 |
| Sep 9, 2026 | 9.43 | 9.43 | 9.38 | 9.38 | 9.38 | -0.72% | - |
| Sep 8, 2026 | 9.46 | 9.47 | 9.44 | 9.45 | 9.45 | -0.11% | 283 |
| Sep 7, 2026 | 9.49 | 9.49 | 9.46 | 9.46 | 9.46 | -0.19% | 604 |
| Sep 4, 2026 | 9.52 | 9.53 | 9.48 | 9.48 | 9.48 | -0.44% | 411 |
| Sep 3, 2026 | 9.44 | 9.52 | 9.44 | 9.52 | 9.52 | 0.65% | 33,267 |
| Sep 2, 2026 | 9.43 | 9.46 | 9.40 | 9.46 | 9.46 | 0.30% | 321 |
| Sep 1, 2026 | 9.47 | 9.47 | 9.41 | 9.43 | 9.43 | -0.03% | 8,325 |
| Aug 31, 2026 | 9.49 | 9.49 | 9.43 | 9.43 | 9.43 | -1.27% | 21,292 |
| Aug 28, 2026 | 9.48 | 9.55 | 9.47 | 9.55 | 9.55 | 0.97% | 11,212 |
| Aug 27, 2026 | 9.44 | 9.47 | 9.44 | 9.46 | 9.46 | 0.66% | 1,435 |
| Aug 26, 2026 | 9.39 | 9.41 | 9.39 | 9.40 | 9.40 | 0.20% | 66 |
| Aug 25, 2026 | 9.40 | 9.42 | 9.37 | 9.38 | 9.38 | 0.16% | 71,873 |
| Aug 24, 2026 | 9.36 | 9.38 | 9.36 | 9.37 | 9.37 | -0.29% | 53,777 |
| Aug 21, 2026 | 9.35 | 9.39 | 9.35 | 9.39 | 9.39 | 0.07% | 4,641 |
| Aug 20, 2026 | 9.43 | 9.43 | 9.39 | 9.39 | 9.39 | -0.75% | 312 |
| Aug 19, 2026 | 9.47 | 9.47 | 9.44 | 9.46 | 9.46 | -0.34% | 3,160 |
| Aug 18, 2026 | 9.56 | 9.56 | 9.53 | 9.53 | 9.49 | -0.92% | 15,045 |
| Aug 17, 2026 | 9.65 | 9.65 | 9.61 | 9.62 | 9.58 | -0.15% | 39,447 |
| Aug 14, 2026 | 9.69 | 9.69 | 9.64 | 9.64 | 9.59 | -0.43% | 20,556 |
| Aug 13, 2026 | 9.65 | 9.68 | 9.65 | 9.68 | 9.63 | 0.61% | 207 |
| Aug 12, 2026 | 9.62 | 9.63 | 9.61 | 9.62 | 9.58 | -0.02% | 44,513 |
| Aug 11, 2026 | 9.63 | 9.66 | 9.62 | 9.62 | 9.58 | -0.12% | 18,971 |
| Aug 10, 2026 | 9.63 | 9.63 | 9.62 | 9.63 | 9.59 | 0.10% | - |
| Aug 7, 2026 | 9.60 | 9.62 | 9.58 | 9.62 | 9.58 | 0.29% | 1,400 |
| Aug 6, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.55 | -0.20% | 148 |
| Aug 5, 2026 | 9.65 | 9.67 | 9.61 | 9.62 | 9.57 | 0.31% | 5,372 |
| Aug 4, 2026 | 9.49 | 9.59 | 9.48 | 9.59 | 9.54 | 1.49% | 1,855 |
| Aug 3, 2026 | 9.36 | 9.44 | 9.36 | 9.44 | 9.40 | 1.94% | 342 |
| Jul 31, 2026 | 9.30 | 9.32 | 9.26 | 9.26 | 9.22 | 0.82% | 1,435 |
| Jul 30, 2026 | 9.20 | 9.23 | 9.18 | 9.19 | 9.15 | -1.04% | 21,300 |
| Jul 29, 2026 | 9.37 | 9.38 | 9.29 | 9.29 | 9.24 | -0.74% | 4,143 |
| Jul 28, 2026 | 9.33 | 9.37 | 9.33 | 9.36 | 9.31 | 0.41% | 10,534 |
| Jul 27, 2026 | 9.40 | 9.41 | 9.32 | 9.32 | 9.28 | -0.64% | 2,785 |
| Jul 24, 2026 | 9.33 | 9.38 | 9.33 | 9.38 | 9.33 | 0.63% | 1,114 |
| Jul 23, 2026 | 9.39 | 9.40 | 9.32 | 9.32 | 9.28 | -1.31% | 1,011 |
| Jul 22, 2026 | 9.40 | 9.44 | 9.40 | 9.44 | 9.40 | 0.20% | 23,579 |
| Jul 21, 2026 | 9.39 | 9.42 | 9.39 | 9.42 | 9.38 | 0.26% | - |
| Jul 20, 2026 | 9.35 | 9.40 | 9.35 | 9.40 | 9.36 | 0.40% | 629 |
| Jul 17, 2026 | 9.36 | 9.37 | 9.36 | 9.36 | 9.32 | -1.22% | 81 |
| Jul 16, 2026 | 9.46 | 9.48 | 9.45 | 9.48 | 9.43 | 0.03% | - |
| Jul 15, 2026 | 9.49 | 9.49 | 9.47 | 9.47 | 9.43 | 0.25% | 2,662 |