Xtrackers S&p 500 Defensive Shareholder Yield UCITS ETF (LON:XUDY)
London · Delayed Price · Currency is GBP · Price in USD 39.80
+0.02 (0.06%)
At close: Sep 22, 2026
LON:XUDY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | 0.06% | - |
| Sep 21, 2026 | 39.78 | 39.78 | 39.78 | 39.77 | 39.77 | 0.29% | 244 |
| Sep 18, 2026 | 39.67 | 39.71 | 39.67 | 39.66 | 39.66 | -0.98% | 1,448 |
| Sep 17, 2026 | 40.03 | 40.06 | 40.03 | 40.05 | 40.05 | -0.20% | 3,894 |
| Sep 16, 2026 | 40.41 | 40.41 | 40.41 | 40.13 | 40.13 | -0.45% | 1,000 |
| Sep 15, 2026 | 40.24 | 40.24 | 40.24 | 40.31 | 40.31 | 0.15% | 359 |
| Sep 14, 2026 | 40.34 | 40.34 | 40.34 | 40.25 | 40.25 | 0.22% | 497 |
| Sep 11, 2026 | 40.23 | 40.23 | 40.23 | 40.16 | 40.16 | 0.26% | 1,680 |
| Sep 10, 2026 | 40.06 | 40.06 | 40.06 | 40.06 | 40.06 | -0.35% | - |
| Sep 9, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | -0.54% | - |
| Sep 8, 2026 | 40.69 | 40.69 | 40.69 | 40.42 | 40.42 | -0.46% | 140 |
| Sep 7, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | -0.53% | - |
| Sep 4, 2026 | 40.82 | 40.82 | 40.82 | 40.82 | 40.82 | -0.74% | - |
| Sep 3, 2026 | 41.13 | 41.13 | 41.13 | 41.13 | 41.13 | 0.71% | - |
| Sep 2, 2026 | 40.84 | 40.84 | 40.84 | 40.84 | 40.84 | 0.13% | - |
| Sep 1, 2026 | 40.78 | 40.78 | 40.78 | 40.78 | 40.78 | -0.77% | - |
| Aug 28, 2026 | 41.10 | 41.10 | 41.10 | 41.10 | 41.10 | -0.30% | - |
| Aug 27, 2026 | 41.22 | 41.22 | 41.22 | 41.22 | 41.22 | -0.03% | - |
| Aug 26, 2026 | 41.23 | 41.23 | 41.23 | 41.23 | 41.23 | 0.19% | - |
| Aug 25, 2026 | 41.15 | 41.15 | 41.15 | 41.15 | 41.15 | 0.01% | - |
| Aug 24, 2026 | 41.15 | 41.15 | 41.15 | 41.15 | 41.15 | -0.41% | - |
| Aug 21, 2026 | 41.15 | 41.22 | 41.15 | 41.32 | 41.32 | 0.12% | 3,005 |
| Aug 20, 2026 | 41.27 | 41.27 | 41.27 | 41.27 | 41.27 | -0.08% | - |
| Aug 19, 2026 | 41.31 | 41.31 | 41.31 | 41.31 | 41.31 | 1.41% | - |
| Aug 18, 2026 | 40.73 | 40.73 | 40.73 | 40.73 | 40.73 | 0.09% | - |
| Aug 17, 2026 | 40.70 | 40.70 | 40.70 | 40.70 | 40.70 | -0.29% | - |
| Aug 14, 2026 | 40.81 | 40.81 | 40.81 | 40.81 | 40.81 | 0.67% | - |
| Aug 13, 2026 | 40.54 | 40.54 | 40.54 | 40.54 | 40.54 | 0.25% | - |
| Aug 12, 2026 | 40.44 | 40.44 | 40.44 | 40.44 | 40.44 | -0.30% | - |
| Aug 11, 2026 | 40.56 | 40.56 | 40.56 | 40.56 | 40.56 | 0.25% | - |
| Aug 10, 2026 | 40.46 | 40.46 | 40.46 | 40.46 | 40.46 | 0.71% | - |
| Aug 7, 2026 | 40.18 | 40.18 | 40.18 | 40.18 | 40.18 | 0.58% | - |
| Aug 6, 2026 | 39.95 | 39.95 | 39.95 | 39.95 | 39.95 | -0.67% | - |
| Aug 5, 2026 | 40.21 | 40.21 | 40.21 | 40.21 | 40.21 | 0.58% | - |
| Aug 4, 2026 | 39.98 | 39.98 | 39.98 | 39.98 | 39.98 | 0.94% | - |
| Aug 3, 2026 | 39.61 | 39.61 | 39.61 | 39.61 | 39.61 | 0.80% | - |
| Jul 31, 2026 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | 0.65% | - |
| Jul 30, 2026 | 39.04 | 39.04 | 39.04 | 39.04 | 39.04 | -1.50% | - |
| Jul 29, 2026 | 39.64 | 39.64 | 39.64 | 39.64 | 39.64 | 0.33% | - |
| Jul 28, 2026 | 39.51 | 39.51 | 39.51 | 39.51 | 39.51 | 1.62% | - |
| Jul 27, 2026 | 38.88 | 38.88 | 38.88 | 38.88 | 38.88 | 0.24% | - |
| Jul 24, 2026 | 38.78 | 38.78 | 38.78 | 38.78 | 38.78 | 1.22% | - |
| Jul 23, 2026 | 38.32 | 38.32 | 38.32 | 38.32 | 38.32 | -1.03% | - |
| Jul 22, 2026 | 38.72 | 38.72 | 38.72 | 38.72 | 38.72 | 0.80% | - |
| Jul 21, 2026 | 38.41 | 38.41 | 38.41 | 38.41 | 38.41 | 0.35% | - |
| Jul 20, 2026 | 38.28 | 38.28 | 38.28 | 38.28 | 38.28 | -0.16% | - |
| Jul 17, 2026 | 38.34 | 38.34 | 38.34 | 38.34 | 38.34 | 0.23% | - |
| Jul 16, 2026 | 38.25 | 38.25 | 38.25 | 38.25 | 38.25 | 0.30% | - |
| Jul 15, 2026 | 38.14 | 38.14 | 38.14 | 38.14 | 38.14 | -0.64% | - |
| Jul 14, 2026 | 38.38 | 38.38 | 38.38 | 38.38 | 38.38 | -0.43% | - |