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
118.78
+0.15 (0.13%)
Sep 23, 2026, 12:59 PM GMT

LON:XDEW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 23, 2026118.84118.94118.75118.80-0.14%9,673
Sep 22, 2026118.85119.44118.38118.63118.63-0.11%69,333
Sep 21, 2026118.62118.91118.27118.76118.760.40%55,865
Sep 18, 2026118.82118.90117.85118.29118.29-0.35%112,443
Sep 17, 2026118.95119.38118.54118.71118.71-0.38%83,876
Sep 16, 2026119.18119.36118.89119.16119.160.08%82,563
Sep 15, 2026119.23119.69118.90119.06119.06-0.38%159,499
Sep 14, 2026119.52119.88119.26119.51119.51-546,894
Sep 11, 2026119.28119.83119.20119.51119.510.37%176,001
Sep 10, 2026120.07120.07118.77119.07119.07-0.47%295,328
Sep 9, 2026120.48120.64119.63119.63119.63-1.14%223,996
Sep 8, 2026121.27121.57120.96121.01121.01-0.31%203,761
Sep 7, 2026121.51121.75121.26121.39121.39-0.47%30,067
Sep 4, 2026122.26122.35121.65121.96121.96-0.29%163,650
Sep 3, 2026121.53122.63121.52122.31122.310.48%396,671
Sep 2, 2026121.17121.92121.08121.73121.730.20%88,123
Sep 1, 2026122.16122.37121.41121.49121.49-1.40%285,839
Aug 28, 2026123.47123.62122.97123.22123.22-0.29%79,322
Aug 27, 2026123.70123.70123.22123.58123.58-0.01%100,040
Aug 26, 2026123.38124.15123.17123.59123.590.13%52,932
Aug 25, 2026123.75124.04123.17123.43123.430.07%94,412
Aug 24, 2026123.40123.70123.25123.34123.34-0.13%62,642
Aug 21, 2026122.68123.63122.60123.50123.500.07%98,284
Aug 20, 2026123.50123.62122.88123.41123.41-0.44%77,057
Aug 19, 2026122.54124.30122.45123.95123.950.91%154,534
Aug 18, 2026122.88123.24122.55122.83122.83-0.29%149,269
Aug 17, 2026123.77123.92123.16123.19123.19-0.69%94,493
Aug 14, 2026124.18124.19123.85124.04124.040.48%84,075
Aug 13, 2026123.36124.03123.22123.45123.450.57%91,886
Aug 12, 2026123.04123.42122.40122.75122.750.03%313,943
Aug 11, 2026122.54123.17122.44122.71122.710.14%82,086
Aug 10, 2026122.43122.85122.20122.54122.540.16%91,227
Aug 7, 2026121.81122.50121.59122.35122.350.48%139,989
Aug 6, 2026122.93123.04121.75121.76121.76-0.29%570,058
Aug 5, 2026122.91123.20122.12122.12122.120.32%151,689
Aug 4, 2026121.13121.81120.78121.73121.731.05%38,961
Aug 3, 2026120.06120.86120.02120.47120.470.95%42,804
Jul 31, 2026120.37120.46118.96119.34119.340.32%53,767
Jul 30, 2026120.08120.56118.66118.96118.96-1.40%72,097
Jul 29, 2026121.41121.60120.58120.65120.65-0.56%386,354
Jul 28, 2026119.68121.33119.68121.33121.331.50%144,127
Jul 27, 2026119.61120.08119.44119.54119.540.29%48,576
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