Xtrackers S&P 500 Equal Weight UCITS ETF (LON:XDWE)
London · Delayed Price · Currency is GBP · Price in GBX 8,933.00
+36.00 (0.40%)
Sep 23, 2026, 4:35 PM GMT
LON:XDWE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 8,926.00 | 8,944.00 | 8,913.00 | 8,933.00 | 8,933.00 | 0.40% | 19,594 |
| Sep 22, 2026 | 8,887.00 | 8,922.00 | 8,886.26 | 8,897.00 | 8,897.00 | 0.23% | 19,384 |
| Sep 21, 2026 | 8,863.00 | 8,881.00 | 8,840.00 | 8,877.00 | 8,877.00 | 0.43% | 16,821 |
| Sep 18, 2026 | 8,894.00 | 8,886.00 | 8,831.00 | 8,839.00 | 8,839.00 | -0.64% | 35,153 |
| Sep 17, 2026 | 8,863.00 | 8,908.00 | 8,862.00 | 8,896.00 | 8,896.00 | 0.37% | 38,172 |
| Sep 16, 2026 | 8,842.00 | 8,875.00 | 8,834.00 | 8,863.00 | 8,863.00 | 0.36% | 9,083 |
| Sep 15, 2026 | 8,850.00 | 8,857.00 | 8,815.00 | 8,831.00 | 8,831.00 | -0.35% | 30,996 |
| Sep 14, 2026 | 8,859.00 | 8,894.00 | 8,853.00 | 8,862.00 | 8,862.00 | 0.27% | 35,989 |
| Sep 11, 2026 | 8,821.00 | 8,861.00 | 8,814.00 | 8,838.00 | 8,838.00 | 0.47% | 20,377 |
| Sep 10, 2026 | 8,849.00 | 8,861.00 | 8,791.15 | 8,797.00 | 8,797.00 | -0.40% | 32,655 |
| Sep 9, 2026 | 8,886.00 | 8,905.00 | 8,832.00 | 8,832.00 | 8,832.00 | -1.12% | 19,486 |
| Sep 8, 2026 | 8,951.00 | 8,974.70 | 8,929.00 | 8,932.00 | 8,932.00 | -0.36% | 32,794 |
| Sep 7, 2026 | 8,991.00 | 9,005.00 | 8,947.55 | 8,964.00 | 8,964.00 | -0.64% | 8,681 |
| Sep 4, 2026 | 9,030.00 | 9,042.00 | 9,004.00 | 9,022.00 | 9,022.00 | -0.19% | 31,306 |
| Sep 3, 2026 | 9,007.00 | 9,084.00 | 8,999.15 | 9,039.00 | 9,039.00 | 0.23% | 32,306 |
| Sep 2, 2026 | 8,970.00 | 9,029.00 | 8,970.00 | 9,018.00 | 9,018.00 | 0.45% | 15,299 |
| Sep 1, 2026 | 9,021.37 | 9,038.00 | 8,966.00 | 8,978.00 | 8,978.00 | -1.21% | 73,154 |
| Aug 28, 2026 | 9,083.00 | 9,102.00 | 9,071.78 | 9,088.00 | 9,088.00 | -0.07% | 9,814 |
| Aug 27, 2026 | 9,102.00 | 9,102.00 | 9,068.80 | 9,094.00 | 9,094.00 | 0.06% | 17,265 |
| Aug 26, 2026 | 9,050.00 | 9,112.00 | 9,050.00 | 9,089.00 | 9,089.00 | 0.38% | 10,204 |
| Aug 25, 2026 | 9,082.00 | 9,089.05 | 9,032.00 | 9,055.00 | 9,055.00 | 0.12% | 20,082 |
| Aug 24, 2026 | 9,048.16 | 9,065.00 | 9,036.00 | 9,044.00 | 9,044.00 | -0.12% | 9,133 |
| Aug 21, 2026 | 8,989.00 | 9,068.00 | 8,982.00 | 9,055.00 | 9,055.00 | 0.06% | 13,542 |
| Aug 20, 2026 | 9,062.00 | 9,069.00 | 9,010.00 | 9,050.00 | 9,050.00 | -0.64% | 44,935 |
| Aug 19, 2026 | 9,034.99 | 9,123.00 | 9,034.00 | 9,108.00 | 9,108.00 | 0.35% | 63,248 |
| Aug 18, 2026 | 9,083.00 | 9,099.00 | 9,060.00 | 9,076.00 | 9,076.00 | -0.10% | 23,345 |
| Aug 17, 2026 | 9,128.00 | 9,136.00 | 9,085.00 | 9,085.00 | 9,085.00 | -0.70% | 24,365 |
| Aug 14, 2026 | 9,191.00 | 9,191.00 | 9,145.00 | 9,149.00 | 9,149.00 | - | 17,718 |
| Aug 13, 2026 | 9,146.00 | 9,175.00 | 9,133.00 | 9,149.00 | 9,149.00 | 0.64% | 42,262 |
| Aug 12, 2026 | 9,104.00 | 9,112.00 | 9,061.20 | 9,091.00 | 9,091.00 | 0.03% | 39,296 |
| Aug 11, 2026 | 9,081.00 | 9,112.00 | 9,072.00 | 9,088.00 | 9,088.00 | 0.24% | 23,084 |
| Aug 10, 2026 | 9,077.00 | 9,086.00 | 9,045.20 | 9,066.00 | 9,066.00 | -0.08% | 17,400 |
| Aug 7, 2026 | 9,065.00 | 9,079.00 | 9,012.00 | 9,073.00 | 9,073.00 | 0.24% | 28,162 |
| Aug 6, 2026 | 9,120.00 | 9,128.00 | 9,048.20 | 9,051.00 | 9,051.00 | -0.19% | 11,310 |
| Aug 5, 2026 | 9,110.00 | 9,141.26 | 9,068.00 | 9,068.00 | 9,068.00 | 0.14% | 14,807 |
| Aug 4, 2026 | 9,007.00 | 9,055.00 | 8,984.30 | 9,055.00 | 9,055.00 | 0.91% | 11,980 |
| Aug 3, 2026 | 8,936.00 | 8,989.00 | 8,915.00 | 8,973.00 | 8,973.00 | 1.26% | 25,035 |
| Jul 31, 2026 | 8,950.00 | 8,955.00 | 8,857.00 | 8,861.00 | 8,861.00 | 0.15% | 22,925 |
| Jul 30, 2026 | 9,002.00 | 9,019.00 | 8,834.37 | 8,848.00 | 8,848.00 | -2.57% | 25,179 |
| Jul 29, 2026 | 9,131.00 | 9,148.00 | 9,073.00 | 9,081.00 | 9,081.00 | -0.41% | 43,751 |
| Jul 28, 2026 | 9,018.00 | 9,118.00 | 9,008.00 | 9,118.00 | 9,118.00 | 1.47% | 19,950 |
| Jul 27, 2026 | 8,953.08 | 9,016.00 | 8,973.00 | 8,986.00 | 8,986.00 | 0.53% | 19,295 |
| Jul 24, 2026 | 8,891.00 | 8,947.00 | 8,865.00 | 8,939.00 | 8,939.00 | 0.78% | 37,315 |
| Jul 23, 2026 | 8,858.00 | 8,889.80 | 8,838.00 | 8,870.00 | 8,870.00 | -0.01% | 10,948 |
| Jul 22, 2026 | 8,842.00 | 8,895.85 | 8,835.00 | 8,871.00 | 8,871.00 | 0.21% | 8,874 |
| Jul 21, 2026 | 8,809.00 | 8,859.75 | 8,805.35 | 8,852.00 | 8,852.00 | 0.15% | 18,459 |
| Jul 20, 2026 | 8,820.00 | 8,856.00 | 8,805.10 | 8,839.00 | 8,839.00 | -0.34% | 15,133 |
| Jul 17, 2026 | 8,876.00 | 8,941.00 | 8,860.00 | 8,869.00 | 8,869.00 | -0.06% | 15,442 |
| Jul 16, 2026 | 8,778.00 | 8,874.00 | 8,754.00 | 8,874.00 | 8,874.00 | 0.68% | 11,067 |
| Jul 15, 2026 | 8,860.00 | 8,886.00 | 8,814.00 | 8,814.00 | 8,814.00 | -0.72% | 9,364 |