Xtrackers S&P 500 UCITS ETF (LON:XS5G)
London · Delayed Price · Currency is GBP · Price in GBX 1,430.10
+6.80 (0.48%)
At close: Sep 22, 2026
LON:XS5G Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1,430.10 | 1,430.10 | 1,430.10 | 1,430.10 | 1,430.10 | 0.48% | - |
| Sep 21, 2026 | 1,423.30 | 1,423.30 | 1,423.30 | 1,423.30 | 1,423.30 | 1.31% | - |
| Sep 18, 2026 | 1,404.90 | 1,404.90 | 1,404.90 | 1,404.90 | 1,404.90 | 0.01% | - |
| Sep 17, 2026 | 1,403.20 | 1,404.60 | 1,403.20 | 1,404.70 | 1,404.70 | 0.19% | 492 |
| Sep 16, 2026 | 1,402.10 | 1,402.10 | 1,402.10 | 1,402.10 | 1,402.10 | 0.37% | - |
| Sep 15, 2026 | 1,396.90 | 1,396.90 | 1,396.90 | 1,396.90 | 1,396.90 | -0.29% | - |
| Sep 14, 2026 | 1,400.90 | 1,400.90 | 1,400.90 | 1,400.90 | 1,400.90 | -0.85% | - |
| Sep 11, 2026 | 1,412.90 | 1,412.90 | 1,412.90 | 1,412.90 | 1,412.90 | 0.87% | - |
| Sep 10, 2026 | 1,400.70 | 1,400.70 | 1,400.70 | 1,400.70 | 1,400.70 | -0.27% | - |
| Sep 9, 2026 | 1,407.20 | 1,407.20 | 1,406.40 | 1,404.50 | 1,404.50 | -0.82% | 9,109 |
| Sep 8, 2026 | 1,416.10 | 1,416.10 | 1,416.10 | 1,416.10 | 1,416.10 | -0.08% | - |
| Sep 7, 2026 | 1,417.30 | 1,417.30 | 1,417.30 | 1,417.30 | 1,417.30 | -0.13% | - |
| Sep 4, 2026 | 1,419.10 | 1,419.10 | 1,419.10 | 1,419.10 | 1,419.10 | -0.48% | - |
| Sep 3, 2026 | 1,426.00 | 1,426.00 | 1,426.00 | 1,426.00 | 1,426.00 | 0.90% | - |
| Sep 2, 2026 | 1,413.30 | 1,413.30 | 1,413.30 | 1,413.30 | 1,413.30 | 0.38% | - |
| Sep 1, 2026 | 1,408.00 | 1,408.00 | 1,408.00 | 1,408.00 | 1,408.00 | -1.47% | - |
| Aug 28, 2026 | 1,429.00 | 1,429.00 | 1,429.00 | 1,429.00 | 1,429.00 | 0.58% | - |
| Aug 27, 2026 | 1,417.00 | 1,417.00 | 1,416.60 | 1,420.70 | 1,420.70 | 0.58% | 242 |
| Aug 26, 2026 | 1,412.50 | 1,412.50 | 1,412.50 | 1,412.50 | 1,412.50 | 0.07% | - |
| Aug 25, 2026 | 1,411.50 | 1,411.50 | 1,411.50 | 1,411.50 | 1,411.50 | 0.21% | - |
| Aug 24, 2026 | 1,409.40 | 1,409.40 | 1,409.40 | 1,408.60 | 1,408.60 | -0.26% | 26 |
| Aug 21, 2026 | 1,412.30 | 1,412.30 | 1,412.30 | 1,412.30 | 1,412.30 | -0.16% | - |
| Aug 20, 2026 | 1,414.50 | 1,414.50 | 1,414.50 | 1,414.50 | 1,414.50 | -0.51% | - |
| Aug 19, 2026 | 1,421.80 | 1,421.80 | 1,421.80 | 1,421.80 | 1,421.80 | 0.35% | - |
| Aug 18, 2026 | 1,417.00 | 1,419.20 | 1,416.00 | 1,416.80 | 1,416.80 | -0.96% | 3,025 |
| Aug 17, 2026 | 1,431.00 | 1,431.00 | 1,430.40 | 1,430.50 | 1,430.50 | -0.08% | 240 |
| Aug 14, 2026 | 1,435.60 | 1,435.60 | 1,435.60 | 1,431.70 | 1,431.70 | - | 120 |
| Aug 13, 2026 | 1,431.70 | 1,431.70 | 1,431.70 | 1,431.70 | 1,431.70 | 0.34% | - |
| Aug 12, 2026 | 1,426.90 | 1,426.90 | 1,426.90 | 1,426.90 | 1,426.90 | 0.17% | - |
| Aug 11, 2026 | 1,424.50 | 1,424.50 | 1,424.50 | 1,424.50 | 1,424.50 | -0.17% | - |
| Aug 10, 2026 | 1,426.90 | 1,426.90 | 1,426.90 | 1,426.90 | 1,426.90 | - | - |
| Aug 7, 2026 | 1,426.90 | 1,426.90 | 1,426.90 | 1,426.90 | 1,426.90 | 0.55% | - |
| Aug 6, 2026 | 1,419.10 | 1,419.10 | 1,419.10 | 1,419.10 | 1,419.10 | -0.30% | - |
| Aug 5, 2026 | 1,423.30 | 1,423.30 | 1,423.30 | 1,423.30 | 1,423.30 | 0.59% | - |
| Aug 4, 2026 | 1,409.40 | 1,415.00 | 1,409.40 | 1,414.90 | 1,414.90 | 1.56% | 366 |
| Aug 3, 2026 | 1,393.20 | 1,393.20 | 1,393.20 | 1,393.20 | 1,393.20 | 2.02% | - |
| Jul 31, 2026 | 1,373.20 | 1,373.80 | 1,373.20 | 1,365.60 | 1,365.60 | 0.72% | 625 |
| Jul 30, 2026 | 1,347.60 | 1,362.60 | 1,347.40 | 1,355.90 | 1,355.90 | 0.06% | 21,817 |
| Jul 29, 2026 | 1,355.10 | 1,355.10 | 1,355.10 | 1,355.10 | 1,355.10 | -0.91% | - |
| Jul 28, 2026 | 1,364.80 | 1,366.40 | 1,360.80 | 1,367.50 | 1,367.50 | 0.42% | 9,751 |
| Jul 27, 2026 | 1,376.00 | 1,376.00 | 1,363.40 | 1,361.80 | 1,361.80 | -0.59% | 3,897 |
| Jul 24, 2026 | 1,363.20 | 1,363.40 | 1,363.00 | 1,369.90 | 1,369.90 | 0.90% | 139 |
| Jul 23, 2026 | 1,371.60 | 1,371.60 | 1,359.60 | 1,357.70 | 1,357.70 | -1.79% | 387 |
| Jul 22, 2026 | 1,382.50 | 1,382.50 | 1,382.50 | 1,382.50 | 1,382.50 | 0.17% | - |
| Jul 21, 2026 | 1,374.80 | 1,374.80 | 1,374.80 | 1,380.10 | 1,380.10 | 0.29% | 124 |
| Jul 20, 2026 | 1,374.40 | 1,379.20 | 1,374.40 | 1,376.10 | 1,376.10 | 0.20% | 1,364 |
| Jul 17, 2026 | 1,371.80 | 1,376.80 | 1,367.00 | 1,373.40 | 1,373.40 | -1.24% | 4,033 |
| Jul 16, 2026 | 1,390.70 | 1,390.70 | 1,390.70 | 1,390.70 | 1,390.70 | 0.06% | - |
| Jul 15, 2026 | 1,389.80 | 1,389.80 | 1,389.80 | 1,389.80 | 1,389.80 | 0.10% | - |
| Jul 14, 2026 | 1,380.60 | 1,387.29 | 1,380.60 | 1,388.40 | 1,388.40 | 0.04% | 140 |