Xtrackers S&P 500 UCITS ETF (LON:XDPG)
London · Delayed Price · Currency is GBP · Price in GBX 13,004
-2 (-0.02%)
Sep 23, 2026, 1:42 PM GMT
LON:XDPG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 13,029.00 | 13,035.00 | 12,999.00 | 13,004.00 | - | -0.02% | 675 |
| Sep 22, 2026 | 13,024.00 | 13,025.00 | 13,000.00 | 13,006.00 | 13,006.00 | 0.35% | 7,004 |
| Sep 21, 2026 | 12,873.00 | 12,962.00 | 12,873.00 | 12,961.00 | 12,961.00 | 1.42% | 3,382 |
| Sep 18, 2026 | 12,845.00 | 12,845.00 | 12,768.00 | 12,780.00 | 12,780.00 | 0.02% | 16,491 |
| Sep 17, 2026 | 12,744.00 | 12,824.00 | 12,740.00 | 12,778.00 | 12,778.00 | 0.21% | 7,553 |
| Sep 16, 2026 | 12,741.00 | 12,769.00 | 12,723.00 | 12,751.00 | 12,751.00 | 0.35% | 5,789 |
| Sep 15, 2026 | 12,722.00 | 12,746.00 | 12,695.53 | 12,706.50 | 12,706.50 | -0.40% | 6,197 |
| Sep 14, 2026 | 12,735.64 | 12,766.00 | 12,719.00 | 12,758.00 | 12,758.00 | -0.70% | 2,886 |
| Sep 11, 2026 | 12,783.00 | 12,853.00 | 12,769.30 | 12,848.00 | 12,848.00 | 0.79% | 3,632 |
| Sep 10, 2026 | 12,824.00 | 12,834.00 | 12,710.45 | 12,747.00 | 12,747.00 | -0.31% | 2,447 |
| Sep 9, 2026 | 12,861.00 | 12,867.00 | 12,765.00 | 12,787.00 | 12,787.00 | -0.71% | 5,749 |
| Sep 8, 2026 | 12,891.00 | 12,910.00 | 12,857.20 | 12,878.00 | 12,878.00 | -0.10% | 4,158 |
| Sep 7, 2026 | 12,922.00 | 12,919.00 | 12,887.00 | 12,891.00 | 12,891.00 | -0.14% | 1,999 |
| Sep 4, 2026 | 12,940.00 | 12,987.00 | 12,909.00 | 12,909.00 | 12,909.00 | -0.48% | 4,778 |
| Sep 3, 2026 | 12,836.00 | 12,971.00 | 12,833.00 | 12,971.00 | 12,971.00 | 0.90% | 7,489 |
| Sep 2, 2026 | 12,777.30 | 12,858.00 | 12,747.00 | 12,855.50 | 12,855.50 | 0.34% | 2,019 |
| Sep 1, 2026 | 12,871.00 | 12,887.00 | 12,776.90 | 12,812.00 | 12,812.00 | -1.41% | 2,836 |
| Aug 28, 2026 | 12,951.00 | 13,003.05 | 12,916.18 | 12,995.00 | 12,995.00 | 0.53% | 3,529 |
| Aug 27, 2026 | 12,903.00 | 12,927.00 | 12,889.00 | 12,927.00 | 12,927.00 | 0.63% | 5,090 |
| Aug 26, 2026 | 12,841.00 | 12,866.00 | 12,832.00 | 12,846.50 | 12,846.50 | 0.11% | 11,720 |
| Aug 25, 2026 | 12,848.00 | 12,878.15 | 12,810.00 | 12,833.00 | 12,833.00 | 0.16% | 6,715 |
| Aug 24, 2026 | 12,815.00 | 12,825.00 | 12,793.00 | 12,812.00 | 12,812.00 | -0.35% | 3,382 |
| Aug 21, 2026 | 12,821.00 | 12,858.00 | 12,818.00 | 12,857.00 | 12,857.00 | -0.06% | 4,822 |
| Aug 20, 2026 | 12,919.26 | 12,915.00 | 12,843.00 | 12,865.00 | 12,865.00 | -0.52% | 4,498 |
| Aug 19, 2026 | 12,873.94 | 12,954.00 | 12,871.81 | 12,932.00 | 12,932.00 | 0.39% | 4,662 |
| Aug 18, 2026 | 12,921.00 | 12,919.00 | 12,882.00 | 12,882.00 | 12,882.00 | -0.97% | 2,875 |
| Aug 17, 2026 | 13,050.00 | 13,050.00 | 13,008.00 | 13,008.00 | 13,008.00 | -0.14% | 5,553 |
| Aug 14, 2026 | 13,053.98 | 13,066.00 | 13,026.00 | 13,026.00 | 13,026.00 | - | 10,687 |
| Aug 13, 2026 | 12,978.00 | 13,056.00 | 12,972.99 | 13,026.00 | 13,026.00 | 0.59% | 5,456 |
| Aug 12, 2026 | 12,944.00 | 12,984.00 | 12,941.00 | 12,949.00 | 12,949.00 | -0.05% | 6,751 |
| Aug 11, 2026 | 12,967.00 | 12,993.00 | 12,955.00 | 12,955.00 | 12,955.00 | -0.22% | 2,201 |
| Aug 10, 2026 | 12,997.00 | 12,997.00 | 12,978.00 | 12,983.00 | 12,983.00 | 0.05% | 1,611 |
| Aug 7, 2026 | 12,911.00 | 12,977.00 | 12,904.00 | 12,977.00 | 12,977.00 | 0.52% | 2,390 |
| Aug 6, 2026 | 12,930.00 | 12,946.12 | 12,903.00 | 12,909.50 | 12,909.50 | -0.35% | 3,253 |
| Aug 5, 2026 | 12,994.00 | 13,034.00 | 12,945.00 | 12,955.00 | 12,955.00 | 0.64% | 8,736 |
| Aug 4, 2026 | 12,731.00 | 12,870.02 | 12,724.00 | 12,872.50 | 12,872.50 | 1.59% | 3,963 |
| Aug 3, 2026 | 12,587.00 | 12,679.86 | 12,585.00 | 12,671.50 | 12,671.50 | 1.88% | 5,383 |
| Jul 31, 2026 | 12,515.00 | 12,520.65 | 12,382.97 | 12,438.00 | 12,438.00 | 0.68% | 1,058 |
| Jul 30, 2026 | 12,270.47 | 12,394.00 | 12,280.00 | 12,354.00 | 12,354.00 | 0.24% | 3,907 |
| Jul 29, 2026 | 12,467.00 | 12,469.00 | 12,319.00 | 12,325.00 | 12,325.00 | -0.97% | 4,669 |
| Jul 28, 2026 | 12,384.00 | 12,446.00 | 12,369.00 | 12,446.00 | 12,446.00 | 0.57% | 3,144 |
| Jul 27, 2026 | 12,519.00 | 12,528.55 | 12,376.00 | 12,376.00 | 12,376.00 | -0.67% | 722 |
| Jul 24, 2026 | 12,395.00 | 12,460.00 | 12,378.00 | 12,459.00 | 12,459.00 | 0.78% | 8,016 |
| Jul 23, 2026 | 12,513.00 | 12,506.00 | 12,362.00 | 12,362.00 | 12,362.00 | -1.69% | 2,193 |
| Jul 22, 2026 | 12,525.00 | 12,578.00 | 12,500.60 | 12,575.00 | 12,575.00 | 0.25% | 4,714 |
| Jul 21, 2026 | 12,520.00 | 12,544.00 | 12,496.73 | 12,544.00 | 12,544.00 | 0.30% | 1,830 |
| Jul 20, 2026 | 12,477.00 | 12,534.00 | 12,475.35 | 12,507.00 | 12,507.00 | 0.09% | 7,126 |
| Jul 17, 2026 | 12,505.00 | 12,530.00 | 12,434.00 | 12,496.00 | 12,496.00 | -1.21% | 16,077 |
| Jul 16, 2026 | 12,665.00 | 12,666.00 | 12,610.00 | 12,648.50 | 12,648.50 | 0.08% | 8,329 |
| Jul 15, 2026 | 12,648.00 | 12,674.45 | 12,622.00 | 12,638.00 | 12,638.00 | 0.06% | 10,363 |