Skip to main content
logo
Xtrackers S&P 500 UCITS ETF (ETR:XDPE)
Germany flag Germany · Delayed Price · Currency is EUR
108.31
+0.24 (0.22%)
Sep 23, 2026, 9:05 AM CET

ETR:XDPE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 23, 2026108.31108.31108.31108.31-0.22%1
Sep 22, 2026108.22108.38107.91108.08108.080.39%5,241
Sep 21, 2026107.11107.74107.04107.66107.661.36%2,180
Sep 18, 2026106.79106.83106.22106.22106.22-0.08%2,610
Sep 17, 2026105.99106.65105.99106.30106.300.25%1,243
Sep 16, 2026105.95106.11105.82106.03106.030.37%1,672
Sep 15, 2026105.82106.18105.50105.64105.64-0.44%6,501
Sep 14, 2026105.98106.10105.71106.10106.10-0.74%2,920
Sep 11, 2026106.24106.89106.16106.89106.890.81%2,619
Sep 10, 2026106.64106.64105.62106.03106.03-0.29%2,051
Sep 9, 2026107.01107.01106.23106.34106.34-0.71%2,711
Sep 8, 2026107.25107.39106.93107.10107.10-0.16%2,444
Sep 7, 2026107.58107.58107.22107.27107.27-0.10%6,289
Sep 4, 2026107.95108.05107.38107.38107.38-0.51%1,098
Sep 3, 2026106.84107.93106.77107.93107.930.91%1,613
Sep 2, 2026106.21106.96106.03106.96106.960.37%793
Sep 1, 2026107.22107.27106.40106.57106.57-0.34%1,632
Aug 31, 2026107.26107.31106.91106.93106.93-1.12%4,161
Aug 28, 2026107.72108.22107.62108.14108.140.52%754
Aug 27, 2026107.33107.63107.25107.58107.580.66%2,015
Aug 26, 2026106.91106.95106.80106.87106.87-273
Aug 25, 2026106.96107.11106.70106.87106.870.18%3,765
Aug 24, 2026106.70106.80106.53106.67106.67-0.33%4,448
Aug 21, 2026106.71107.06106.71107.02107.020.04%2,010
Aug 20, 2026107.56107.56106.85106.98106.98-0.62%1,204
Aug 19, 2026107.18107.73107.15107.65107.650.39%882
Aug 18, 2026107.55107.58107.22107.24107.24-0.98%3,334
Aug 17, 2026108.66108.67108.26108.30108.30-0.13%12,071
Aug 14, 2026108.70108.79108.44108.44108.440.04%956
Aug 13, 2026108.03108.55108.03108.40108.400.53%2,693
Aug 12, 2026107.83108.06107.75107.83107.83-3,498
Aug 11, 2026108.03108.26107.84107.84107.84-0.25%1,106
Aug 10, 2026108.20108.24107.98108.10108.100.04%2,263
Aug 7, 2026107.46108.16107.46108.06108.060.56%1,202
Aug 6, 2026107.75107.82107.45107.45107.45-0.38%314
Aug 5, 2026108.23108.45107.75107.86107.860.56%2,357
Aug 4, 2026106.16107.25105.89107.25107.251.58%4,774
Aug 3, 2026104.95105.59104.83105.59105.591.89%1,314
Jul 31, 2026104.12104.29103.18103.63103.630.71%3,582
Jul 30, 2026102.40103.27101.86102.89102.890.15%3,605
Jul 29, 2026103.77103.86102.70102.74102.74-0.93%664
Jul 28, 2026103.09103.70102.97103.70103.700.63%2,562
Jul 27, 2026104.21104.41103.05103.05103.05-0.72%12,251
Jul 24, 2026103.28103.80103.15103.80103.800.74%7,027
Jul 23, 2026104.25104.30102.99103.04103.04-1.65%2,821
Jul 22, 2026104.29104.76104.29104.76104.760.21%842
Jul 21, 2026104.37104.61104.24104.54104.540.25%607
Jul 20, 2026104.02104.69103.96104.28104.280.10%5,290
Jul 17, 2026104.22104.42103.73104.18104.18-1.23%117
Jul 16, 2026105.57105.57105.18105.48105.480.09%2,479