Xtrackers S&P 500 UCITS ETF (LON:XDPP)
London · Delayed Price · Currency is GBP 11.30
+0.08 (0.67%)
Last updated: Sep 22, 2026, 4:29 PM GMT
LON:XDPP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 11.28 | 11.31 | 11.28 | 11.30 | 11.30 | 0.67% | 52,712 |
| Sep 21, 2026 | 11.16 | 11.22 | 11.15 | 11.22 | 11.22 | 1.33% | 7,284 |
| Sep 18, 2026 | 11.13 | 11.13 | 11.07 | 11.08 | 11.08 | -0.14% | 15,234 |
| Sep 17, 2026 | 11.02 | 11.08 | 11.02 | 11.09 | 11.09 | 0.91% | 10,964 |
| Sep 16, 2026 | 10.95 | 10.99 | 10.95 | 10.99 | 10.99 | 0.66% | 12,216 |
| Sep 15, 2026 | 10.93 | 10.97 | 10.90 | 10.92 | 10.92 | -0.33% | 11,466 |
| Sep 14, 2026 | 10.94 | 10.98 | 10.94 | 10.96 | 10.96 | -0.50% | 7,234 |
| Sep 11, 2026 | 10.96 | 11.01 | 10.96 | 11.01 | 11.01 | 0.90% | 43,404 |
| Sep 10, 2026 | 10.97 | 10.97 | 10.89 | 10.91 | 10.91 | -0.16% | 17,185 |
| Sep 9, 2026 | 10.99 | 11.00 | 10.93 | 10.93 | 10.93 | -0.83% | 55,272 |
| Sep 8, 2026 | 11.04 | 11.05 | 11.00 | 11.02 | 11.02 | -0.11% | 16,976 |
| Sep 7, 2026 | 11.07 | 11.07 | 11.04 | 11.03 | 11.03 | -0.29% | 936 |
| Sep 4, 2026 | 11.12 | 11.12 | 11.09 | 11.07 | 11.07 | -0.36% | 620 |
| Sep 3, 2026 | 11.02 | 11.05 | 11.02 | 11.11 | 11.11 | 0.65% | 780 |
| Sep 2, 2026 | 10.97 | 11.03 | 10.95 | 11.03 | 11.03 | 0.54% | 14,565 |
| Sep 1, 2026 | 11.02 | 11.02 | 10.94 | 10.97 | 10.97 | -1.26% | 1,605 |
| Aug 28, 2026 | 11.05 | 11.11 | 11.05 | 11.11 | 11.11 | 0.81% | 16,497 |
| Aug 27, 2026 | 11.00 | 11.03 | 10.98 | 11.03 | 11.03 | 0.62% | 35,603 |
| Aug 26, 2026 | 10.92 | 10.96 | 10.92 | 10.96 | 10.96 | 0.41% | 16,018 |
| Aug 25, 2026 | 10.92 | 10.94 | 10.88 | 10.91 | 10.91 | 0.26% | 15,024 |
| Aug 24, 2026 | 10.89 | 10.90 | 10.88 | 10.88 | 10.88 | -0.39% | 17,700 |
| Aug 21, 2026 | 10.88 | 10.93 | 10.88 | 10.93 | 10.93 | -0.03% | 4,727 |
| Aug 20, 2026 | 11.00 | 11.00 | 10.91 | 10.93 | 10.93 | -0.77% | 15,908 |
| Aug 19, 2026 | 11.01 | 11.04 | 10.97 | 11.02 | 11.02 | -0.10% | 51,250 |
| Aug 18, 2026 | 11.07 | 11.07 | 11.02 | 11.03 | 11.03 | -0.91% | 56,926 |
| Aug 17, 2026 | 11.16 | 11.16 | 11.11 | 11.13 | 11.13 | -0.13% | 159,487 |
| Aug 14, 2026 | 11.20 | 11.20 | 11.15 | 11.14 | 11.14 | -0.39% | 26,114 |
| Aug 13, 2026 | 11.15 | 11.22 | 11.15 | 11.19 | 11.19 | 0.66% | 34,017 |
| Aug 12, 2026 | 11.11 | 11.13 | 11.10 | 11.11 | 11.11 | -0.06% | 16,226 |
| Aug 11, 2026 | 11.16 | 11.16 | 11.12 | 11.12 | 11.12 | -0.07% | 6,568 |
| Aug 10, 2026 | 11.16 | 11.16 | 11.13 | 11.13 | 11.13 | -0.18% | 1,034 |
| Aug 7, 2026 | 11.12 | 11.15 | 11.10 | 11.15 | 11.15 | 0.22% | 43,103 |
| Aug 6, 2026 | 11.14 | 11.15 | 11.11 | 11.12 | 11.12 | -0.18% | 26,242 |
| Aug 5, 2026 | 11.18 | 11.21 | 11.14 | 11.14 | 11.14 | 0.39% | 16,454 |
| Aug 4, 2026 | 10.99 | 11.10 | 10.98 | 11.10 | 11.10 | 1.43% | 7,953 |
| Aug 3, 2026 | 10.85 | 10.91 | 10.84 | 10.94 | 10.94 | 2.30% | 1,555 |
| Jul 31, 2026 | 10.76 | 10.82 | 10.69 | 10.70 | 10.70 | 0.61% | 35,157 |
| Jul 30, 2026 | 10.66 | 10.71 | 10.64 | 10.63 | 10.63 | -1.13% | 20,855 |
| Jul 29, 2026 | 10.85 | 10.85 | 10.75 | 10.75 | 10.75 | -0.76% | 1,961 |
| Jul 28, 2026 | 10.78 | 10.84 | 10.78 | 10.84 | 10.84 | 0.42% | 141,736 |
| Jul 27, 2026 | 10.85 | 10.88 | 10.78 | 10.79 | 10.79 | -0.31% | 8,900 |
| Jul 24, 2026 | 10.78 | 10.82 | 10.76 | 10.82 | 10.82 | 0.64% | 29,577 |
| Jul 23, 2026 | 10.83 | 10.86 | 10.78 | 10.76 | 10.76 | -1.25% | 12,485 |
| Jul 22, 2026 | 10.84 | 10.89 | 10.83 | 10.89 | 10.89 | 0.17% | 24,973 |
| Jul 21, 2026 | 10.79 | 10.86 | 10.78 | 10.87 | 10.87 | 0.63% | 25,547 |
| Jul 20, 2026 | 10.74 | 10.81 | 10.74 | 10.81 | 10.81 | 0.30% | 10,291 |
| Jul 17, 2026 | 10.74 | 10.80 | 10.72 | 10.77 | 10.77 | -0.92% | 12,405 |
| Jul 16, 2026 | 10.83 | 10.87 | 10.81 | 10.87 | 10.87 | 0.10% | 32,230 |
| Jul 15, 2026 | 10.93 | 10.95 | 10.85 | 10.86 | 10.86 | -0.58% | 24,882 |
| Jul 14, 2026 | 10.91 | 10.93 | 10.86 | 10.93 | 10.93 | -0.12% | 30,576 |