Skip to main content
logo
Xtrackers S&P 500 UCITS ETF (LON:XDPU)
London flag London · Delayed Price · Currency is GBP · Price in USD
15.08
+0.01 (0.07%)
Sep 23, 2026, 10:47 AM GMT

LON:XDPU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 23, 202615.0815.0815.0815.08-0.07%2
Sep 22, 202615.0915.1015.0715.0715.070.45%29,403
Sep 21, 202614.9214.9314.9215.0015.001.30%670
Sep 18, 202614.8914.8614.7914.8114.810.02%100,572
Sep 17, 202614.7714.8514.7614.8114.810.19%160,995
Sep 16, 202614.7614.7914.7514.7814.780.38%52,271
Sep 15, 202614.7414.7914.7114.7314.73-0.30%13,664
Sep 14, 202614.7614.8014.7414.7714.77-0.81%31,427
Sep 11, 202614.8014.8814.8014.8914.890.87%11,805
Sep 10, 202614.7514.8714.7214.7614.76-0.31%22,963
Sep 9, 202614.9114.9214.8114.8114.81-0.83%32,683
Sep 8, 202614.9214.9614.9214.9314.93-0.07%3,966
Sep 7, 202614.9814.9814.9814.9414.94-0.13%1
Sep 4, 202615.0015.0514.9514.9614.96-0.48%16,394
Sep 3, 202614.8814.9514.8815.0315.030.90%11,108
Sep 2, 202614.8114.8214.7714.9014.900.36%19,289
Sep 1, 202614.9214.9314.8114.8514.85-1.48%24,464
Aug 28, 202614.9915.0614.9815.0715.070.58%3,929
Aug 27, 202614.9514.9614.9514.9814.980.62%1,715
Aug 26, 202614.8914.9114.8714.8914.890.08%21,477
Aug 25, 202614.8914.9314.8514.8814.880.20%85,643
Aug 24, 202614.8614.8614.8414.8514.85-0.29%10
Aug 21, 202614.8514.9014.8514.8914.89-0.11%6,371
Aug 20, 202614.9714.9714.9014.9114.91-0.54%606
Aug 19, 202614.9215.0114.9114.9914.990.39%1,415,480
Aug 18, 202614.9414.9714.9414.9314.93-1.01%109,375
Aug 17, 202615.1315.1315.0815.0815.08-0.07%114,067
Aug 14, 202615.1315.1415.1215.1015.10-0.01%33,970
Aug 13, 202615.0415.1515.0315.1015.100.57%63,697
Aug 12, 202615.0215.0415.0015.0115.01-0.07%26,782
Aug 11, 202615.0315.0615.0615.0215.02-0.17%2,424
Aug 10, 202615.0515.0615.0315.0515.050.01%8,402
Aug 7, 202614.9615.0314.9615.0415.040.56%14,723
Aug 6, 202614.9915.0014.9914.9614.96-0.36%11,883
Aug 5, 202615.0715.1015.0015.0115.010.59%64,920
Aug 4, 202614.7714.9014.7514.9314.931.63%4,732
Aug 3, 202614.6014.6314.6014.6914.692.01%1,065
Jul 31, 202614.4814.5114.3514.4014.400.73%32,936
Jul 30, 202614.2214.3614.2014.2914.290.06%14,445
Jul 29, 202614.4414.4414.2814.2914.29-0.89%2,564
Jul 28, 202614.3614.4014.3514.4114.410.40%17,209
Jul 27, 202614.4914.5114.3514.3614.36-0.60%6,747
Jul 24, 202614.3614.4114.3614.4414.440.92%4,206
Jul 23, 202614.5014.5114.3714.3114.31-1.78%10,105
Jul 22, 202614.5114.5614.4914.5714.570.18%78,570
Jul 21, 202614.5114.5114.4714.5514.550.30%35,833
Jul 20, 202614.4614.5514.4514.5014.500.06%32,205
Jul 17, 202614.4814.5214.4414.4914.49-1.13%47,590
Jul 16, 202614.6714.6814.6114.6614.660.04%31,365
Jul 15, 202614.6514.6914.6314.6514.650.27%1,055,196