Skip to main content
logo
Xtrackers S&P 500 Equal Weight UCITS ETF (LON:XDEW)
London flag London · Delayed Price · Currency is GBP · Price in USD
119.66
+0.47 (0.39%)
Jul 27, 2026, 1:43 PM GMT

LON:XDEW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 2026118.54119.37118.13119.19119.191.06%350,003
Jul 23, 2026118.59118.76117.88117.94117.94-0.57%41,165
Jul 22, 2026118.48119.11118.27118.62118.620.17%127,665
Jul 21, 2026118.70118.70117.99118.42118.42-0.17%59,368
Jul 20, 2026118.78119.29118.35118.62118.62-0.56%78,641
Jul 17, 2026119.97120.22119.18119.29119.29-0.33%56,685
Jul 16, 2026118.84119.68118.36119.68119.680.69%46,357
Jul 15, 2026118.84119.22118.66118.86118.86-0.08%104,859
Jul 14, 2026119.17120.00118.78118.95118.95-0.48%46,503
Jul 13, 2026119.43120.00119.29119.52119.520.27%168,552
Jul 10, 2026118.84119.46118.74119.20119.200.09%124,911
Jul 9, 2026118.36119.25118.07119.09119.091.01%39,884
Jul 8, 2026119.47119.47117.78117.90117.90-1.50%312,076
Jul 7, 2026120.18120.50119.70119.70119.700.18%49,480
Jul 6, 2026119.87120.07119.25119.48119.48-0.06%140,345
Jul 3, 2026120.74120.74119.35119.55119.550.08%14,143
Jul 2, 2026118.94120.00118.70119.46119.460.10%106,929
Jul 1, 2026118.06119.44118.01119.34119.340.75%136,725
Jun 30, 2026118.68118.80118.10118.45118.450.24%77,232
Jun 29, 2026118.57118.80118.06118.17118.17-0.24%93,517
Jun 26, 2026118.12118.46117.55118.46118.460.21%80,072
Jun 25, 2026117.41119.00117.27118.21118.210.43%75,623
Jun 24, 2026116.37117.77116.00117.70117.701.14%128,398
Jun 23, 2026115.96116.63115.70116.37116.37-0.45%76,366
Jun 22, 2026116.73117.09116.35116.90116.900.29%87,591
Jun 19, 2026116.42116.82116.06116.56116.56-0.23%75,766
Jun 18, 2026116.82117.09116.50116.83116.83-1.08%75,560
Jun 17, 2026117.94118.11117.59118.11118.11-0.05%408,669
Jun 16, 2026118.37118.84118.03118.17118.17-0.19%146,505
Jun 15, 2026118.43118.81118.21118.40118.400.80%106,643
Jun 12, 2026116.37117.65116.28117.46117.461.94%159,463
Jun 11, 2026115.12115.73114.86115.22115.22-0.35%209,460
Jun 10, 2026115.84116.45115.15115.62115.620.46%152,602
Jun 9, 2026115.54116.66115.00115.09115.09-0.47%910,987
Jun 8, 2026115.29116.04115.17115.63115.63-0.53%395,518
Jun 5, 2026116.75116.86116.06116.25116.25-0.48%288,112
Jun 4, 2026116.47116.91116.02116.81116.810.38%124,400
Jun 3, 2026116.68116.68115.87116.37116.370.07%88,151
Jun 2, 2026116.16116.38115.83116.29116.290.35%220,353
Jun 1, 2026115.85115.94115.31115.89115.89-0.16%37,052
May 29, 2026115.74116.08115.68116.08116.080.35%171,193
May 28, 2026115.34115.67114.73115.67115.670.24%24,114
May 27, 2026115.25115.69115.25115.39115.390.19%57,286
May 26, 2026114.96115.41114.87115.17115.17-0.64%131,477
May 25, 2026115.91115.91115.91115.91115.911.33%375
May 22, 2026113.83114.71113.71114.39114.391.55%155,234
May 21, 2026112.90113.29112.03112.64112.64-0.13%139,231
May 20, 2026111.94113.04111.36112.79112.790.76%55,021
May 19, 2026112.34112.52111.50111.94111.94-0.22%33,537
May 18, 2026111.51112.73111.22112.19112.190.16%111,574