Xtrackers S&P 500 UCITS ETF (LON:XS5G)
London · Delayed Price · Currency is GBP · Price in GBX 1,187.80
-0.50 (-0.04%)
At close: Sep 5, 2025
LON:XS5G Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1,187.80 | 1,187.80 | 1,187.80 | 1,187.80 | 1,187.80 | -0.04% | - |
| Sep 4, 2025 | 1,188.30 | 1,188.30 | 1,188.30 | 1,188.30 | 1,188.30 | 0.63% | - |
| Sep 3, 2025 | 1,180.90 | 1,180.90 | 1,180.90 | 1,180.90 | 1,180.90 | 0.90% | - |
| Sep 2, 2025 | 1,170.40 | 1,170.40 | 1,170.40 | 1,170.40 | 1,170.40 | -1.42% | - |
| Sep 1, 2025 | 1,187.20 | 1,187.20 | 1,187.20 | 1,187.20 | 1,187.20 | 0.21% | - |
| Aug 29, 2025 | 1,184.70 | 1,184.70 | 1,184.70 | 1,184.70 | 1,184.70 | -0.31% | - |
| Aug 28, 2025 | 1,188.40 | 1,188.40 | 1,188.40 | 1,188.40 | 1,188.40 | 0.03% | - |
| Aug 27, 2025 | 1,188.10 | 1,188.10 | 1,188.10 | 1,188.10 | 1,188.10 | 0.58% | - |
| Aug 26, 2025 | 1,181.30 | 1,181.30 | 1,181.30 | 1,181.30 | 1,181.30 | -0.55% | - |
| Aug 22, 2025 | 1,187.80 | 1,187.80 | 1,187.80 | 1,187.80 | 1,187.80 | 1.41% | - |
| Aug 21, 2025 | 1,171.30 | 1,171.30 | 1,171.30 | 1,171.30 | 1,171.30 | 0.09% | - |
| Aug 20, 2025 | 1,170.30 | 1,170.30 | 1,170.30 | 1,170.30 | 1,170.30 | -0.79% | - |
| Aug 19, 2025 | 1,179.60 | 1,179.60 | 1,179.60 | 1,179.60 | 1,179.60 | -0.21% | - |
| Aug 18, 2025 | 1,182.10 | 1,182.10 | 1,182.10 | 1,182.10 | 1,182.10 | -0.09% | - |
| Aug 15, 2025 | 1,183.20 | 1,183.20 | 1,183.20 | 1,183.20 | 1,183.20 | -0.03% | - |
| Aug 14, 2025 | 1,183.50 | 1,183.50 | 1,183.50 | 1,183.50 | 1,183.50 | -0.03% | - |
| Aug 13, 2025 | 1,183.90 | 1,183.90 | 1,183.90 | 1,183.90 | 1,183.90 | 0.49% | - |
| Aug 12, 2025 | 1,178.10 | 1,178.10 | 1,178.10 | 1,178.10 | 1,178.10 | 0.51% | - |
| Aug 11, 2025 | 1,172.10 | 1,172.10 | 1,172.10 | 1,172.10 | 1,172.10 | 0.15% | - |
| Aug 8, 2025 | 1,170.30 | 1,170.30 | 1,170.30 | 1,170.30 | 1,170.30 | 0.63% | - |
| Aug 7, 2025 | 1,163.00 | 1,163.00 | 1,163.00 | 1,163.00 | 1,163.00 | 0.06% | - |
| Aug 6, 2025 | 1,162.30 | 1,162.30 | 1,162.30 | 1,162.30 | 1,162.30 | 0.61% | - |
| Aug 5, 2025 | 1,155.30 | 1,155.30 | 1,155.30 | 1,155.30 | 1,155.30 | -0.17% | - |
| Aug 4, 2025 | 1,150.60 | 1,156.60 | 1,149.60 | 1,157.30 | 1,157.30 | 1.22% | 8,325 |
| Aug 1, 2025 | 1,143.40 | 1,143.40 | 1,143.40 | 1,143.40 | 1,143.40 | -2.36% | - |
| Jul 31, 2025 | 1,171.00 | 1,171.00 | 1,171.00 | 1,171.00 | 1,171.00 | 0.16% | - |
| Jul 30, 2025 | 1,169.10 | 1,169.10 | 1,169.10 | 1,169.10 | 1,169.10 | -0.01% | - |
| Jul 29, 2025 | 1,169.20 | 1,169.20 | 1,169.20 | 1,169.20 | 1,169.20 | -0.27% | - |
| Jul 28, 2025 | 1,172.40 | 1,172.40 | 1,172.40 | 1,172.40 | 1,172.40 | 0.15% | - |
| Jul 25, 2025 | 1,170.70 | 1,170.70 | 1,170.70 | 1,170.70 | 1,170.70 | 0.07% | - |
| Jul 24, 2025 | 1,169.90 | 1,169.90 | 1,169.90 | 1,169.90 | 1,169.90 | 0.79% | - |
| Jul 23, 2025 | 1,160.70 | 1,160.70 | 1,160.70 | 1,160.70 | 1,160.70 | 0.48% | - |
| Jul 22, 2025 | 1,155.20 | 1,155.20 | 1,155.20 | 1,155.20 | 1,155.20 | -0.55% | - |
| Jul 21, 2025 | 1,161.60 | 1,161.60 | 1,161.60 | 1,161.60 | 1,161.60 | 0.59% | - |
| Jul 18, 2025 | 1,154.80 | 1,154.80 | 1,154.80 | 1,154.80 | 1,154.80 | 0.14% | - |
| Jul 17, 2025 | 1,148.80 | 1,148.80 | 1,148.60 | 1,153.20 | 1,153.20 | 0.86% | 8,381 |
| Jul 16, 2025 | 1,143.40 | 1,143.40 | 1,143.40 | 1,143.40 | 1,143.40 | -0.57% | - |
| Jul 15, 2025 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 0.17% | - |
| Jul 14, 2025 | 1,148.00 | 1,148.00 | 1,148.00 | 1,148.00 | 1,148.00 | 0.10% | - |
| Jul 11, 2025 | 1,146.90 | 1,146.90 | 1,146.90 | 1,146.90 | 1,146.90 | -0.36% | - |
| Jul 10, 2025 | 1,151.10 | 1,151.10 | 1,151.10 | 1,151.10 | 1,151.10 | 0.64% | - |
| Jul 9, 2025 | 1,142.60 | 1,146.00 | 1,142.60 | 1,143.80 | 1,143.80 | 0.30% | 390 |
| Jul 8, 2025 | 1,140.40 | 1,140.40 | 1,140.40 | 1,140.40 | 1,140.40 | -0.35% | - |
| Jul 7, 2025 | 1,146.00 | 1,146.00 | 1,146.00 | 1,144.40 | 1,144.40 | 0.03% | 1 |
| Jul 4, 2025 | 1,144.00 | 1,144.00 | 1,144.00 | 1,144.00 | 1,144.00 | -0.58% | - |
| Jul 3, 2025 | 1,150.70 | 1,150.70 | 1,150.70 | 1,150.70 | 1,150.70 | 1.04% | - |
| Jul 2, 2025 | 1,138.90 | 1,138.90 | 1,138.90 | 1,138.90 | 1,138.90 | 0.27% | - |
| Jul 1, 2025 | 1,135.80 | 1,135.80 | 1,135.80 | 1,135.80 | 1,135.80 | 0.17% | - |
| Jun 30, 2025 | 1,133.90 | 1,133.90 | 1,133.90 | 1,133.90 | 1,133.90 | 0.13% | - |
| Jun 27, 2025 | 1,132.40 | 1,132.40 | 1,132.40 | 1,132.40 | 1,132.40 | 0.77% | - |