Xtrackers S&p 500 Market Leaders UCITS ETF (ETR:XUML)
Germany · Delayed Price · Currency is EUR 29.56
+0.21 (0.72%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:XUML Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 29.62 | 29.62 | 29.56 | 29.56 | 29.56 | 0.72% | - |
| Sep 21, 2026 | 29.17 | 29.35 | 29.17 | 29.35 | 29.35 | 1.19% | - |
| Sep 18, 2026 | 29.08 | 29.08 | 29.01 | 29.01 | 29.01 | 0.24% | - |
| Sep 17, 2026 | 29.01 | 29.07 | 28.94 | 28.94 | 28.94 | -0.02% | - |
| Sep 16, 2026 | 28.91 | 28.96 | 28.91 | 28.94 | 28.94 | 0.54% | 10 |
| Sep 15, 2026 | 28.88 | 28.92 | 28.79 | 28.79 | 28.79 | -0.42% | - |
| Sep 14, 2026 | 28.82 | 28.91 | 28.76 | 28.91 | 28.91 | -0.17% | - |
| Sep 11, 2026 | 28.68 | 28.96 | 28.68 | 28.96 | 28.96 | 1.10% | 1 |
| Sep 10, 2026 | 28.75 | 28.75 | 28.64 | 28.64 | 28.64 | 0.03% | - |
| Sep 9, 2026 | 28.84 | 28.84 | 28.63 | 28.63 | 28.63 | -0.87% | - |
| Sep 8, 2026 | 28.91 | 28.91 | 28.88 | 28.88 | 28.88 | 0.02% | - |
| Sep 7, 2026 | 28.99 | 28.99 | 28.88 | 28.88 | 28.88 | -0.24% | 180 |
| Sep 4, 2026 | 29.02 | 29.07 | 28.95 | 28.95 | 28.95 | -0.26% | 26 |
| Sep 3, 2026 | 28.89 | 29.02 | 28.88 | 29.02 | 29.02 | 0.16% | - |
| Sep 2, 2026 | 28.86 | 28.98 | 28.79 | 28.98 | 28.98 | 0.10% | 4 |
| Sep 1, 2026 | 29.14 | 29.14 | 28.95 | 28.95 | 28.95 | -0.36% | - |
| Aug 31, 2026 | 29.25 | 29.25 | 29.05 | 29.05 | 29.05 | -1.31% | - |
| Aug 28, 2026 | 29.26 | 29.47 | 29.24 | 29.44 | 29.44 | 0.84% | 4 |
| Aug 27, 2026 | 29.14 | 29.20 | 29.14 | 29.19 | 29.19 | 0.40% | - |
| Aug 26, 2026 | 28.96 | 29.09 | 28.96 | 29.08 | 29.08 | 0.48% | 20 |
| Aug 25, 2026 | 29.08 | 29.10 | 28.94 | 28.94 | 28.94 | 0.05% | - |
| Aug 24, 2026 | 28.80 | 28.92 | 28.77 | 28.92 | 28.92 | 0.40% | 1 |
| Aug 21, 2026 | 28.69 | 28.81 | 28.69 | 28.81 | 28.81 | 0.05% | - |
| Aug 20, 2026 | 28.90 | 28.90 | 28.79 | 28.79 | 28.79 | -0.69% | - |
| Aug 19, 2026 | 29.14 | 29.14 | 28.99 | 28.99 | 28.99 | -0.62% | - |
| Aug 18, 2026 | 29.29 | 29.29 | 29.17 | 29.17 | 29.17 | -0.85% | 14 |
| Aug 17, 2026 | 29.58 | 29.58 | 29.42 | 29.42 | 29.42 | -0.49% | - |
| Aug 14, 2026 | 29.84 | 29.84 | 29.57 | 29.57 | 29.57 | -1.12% | - |
| Aug 13, 2026 | 29.89 | 29.90 | 29.84 | 29.90 | 29.90 | 0.40% | - |
| Aug 12, 2026 | 29.85 | 29.92 | 29.78 | 29.78 | 29.78 | -0.17% | 12 |
| Aug 11, 2026 | 29.91 | 29.93 | 29.83 | 29.83 | 29.83 | -0.17% | 1 |
| Aug 10, 2026 | 30.02 | 30.02 | 29.88 | 29.88 | 29.88 | -0.23% | - |
| Aug 7, 2026 | 29.91 | 29.95 | 29.91 | 29.95 | 29.95 | 0.49% | - |
| Aug 6, 2026 | 29.85 | 29.88 | 29.81 | 29.81 | 29.81 | -0.33% | - |
| Aug 5, 2026 | 30.23 | 30.23 | 29.91 | 29.91 | 29.91 | 0.37% | 37 |
| Aug 4, 2026 | 29.40 | 29.80 | 29.39 | 29.80 | 29.80 | 1.85% | - |
| Aug 3, 2026 | 29.12 | 29.26 | 29.12 | 29.26 | 29.26 | 1.42% | - |
| Jul 31, 2026 | 28.99 | 29.08 | 28.85 | 28.85 | 28.85 | 0.45% | 3 |
| Jul 30, 2026 | 28.83 | 28.83 | 28.72 | 28.72 | 28.72 | -1.34% | - |
| Jul 29, 2026 | 29.23 | 29.30 | 29.11 | 29.11 | 29.11 | -0.95% | 8 |
| Jul 28, 2026 | 29.17 | 29.39 | 29.17 | 29.39 | 29.39 | 1.12% | - |
| Jul 27, 2026 | 29.28 | 29.41 | 29.06 | 29.06 | 29.06 | -0.63% | 1 |
| Jul 24, 2026 | 29.04 | 29.25 | 29.04 | 29.25 | 29.25 | 0.90% | - |
| Jul 23, 2026 | 29.25 | 29.25 | 28.98 | 28.99 | 28.99 | -1.43% | 3 |
| Jul 22, 2026 | 29.24 | 29.41 | 29.24 | 29.41 | 29.41 | -0.10% | - |
| Jul 21, 2026 | 29.52 | 29.52 | 29.44 | 29.44 | 29.44 | 0.07% | - |
| Jul 20, 2026 | 29.31 | 29.44 | 29.31 | 29.42 | 29.42 | 0.56% | - |
| Jul 17, 2026 | 29.44 | 29.44 | 29.25 | 29.25 | 29.25 | -1.70% | 43 |
| Jul 16, 2026 | 29.72 | 29.76 | 29.58 | 29.76 | 29.76 | 0.05% | - |
| Jul 15, 2026 | 29.98 | 29.98 | 29.73 | 29.74 | 29.74 | -0.39% | 14 |