Mail

0Y5Y.L - Xtrackers (IE) Public Limited Company - Xtrackers S&P 500 UCITS ETF

LSE - LSE Delayed price. Currency in EUR

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 Jun 2023	61.25	61.38	61.31	61.38	61.38	4
01 Jun 2023	60.60	60.73	60.45	60.45	60.45	3
31 May 2023	60.68	60.80	60.35	60.35	60.35	5
30 May 2023	61.05	61.24	61.02	61.04	61.04	17
26 May 2023	60.07	60.75	60.00	60.09	60.09	18
25 May 2023	59.87	59.95	59.80	59.93	59.93	8
24 May 2023	59.92	59.97	59.81	59.83	59.83	3
23 May 2023	60.68	60.69	60.51	60.54	60.54	10,005
22 May 2023	60.62	60.78	60.63	60.69	60.69	7
19 May 2023	60.82	60.81	60.81	60.81	60.81	-
18 May 2023	60.17	60.48	60.07	60.48	60.48	3
17 May 2023	59.54	59.71	59.56	59.70	59.70	10
16 May 2023	59.72	59.88	59.74	59.79	59.79	8
15 May 2023	59.87	59.92	59.82	59.86	59.86	9
12 May 2023	59.90	59.99	59.86	59.99	59.99	4
11 May 2023	60.05	60.11	60.06	60.06	60.06	4
10 May 2023	59.71	59.75	59.55	59.55	59.55	1
09 May 2023	59.82	59.84	59.67	59.67	59.67	1
05 May 2023	59.03	59.67	59.06	58.97	58.97	2
04 May 2023	59.25	59.33	58.80	58.80	58.80	13
03 May 2023	59.76	59.82	59.70	59.73	59.73	20
02 May 2023	60.35	60.43	59.27	59.28	59.28	5
28 Apr 2023	59.76	60.16	59.54	59.99	59.99	2
27 Apr 2023	58.96	59.27	58.91	59.27	59.27	11
26 Apr 2023	59.26	59.22	58.93	58.93	58.93	3
25 Apr 2023	59.68	59.72	59.58	59.60	59.60	2
24 Apr 2023	59.58	59.82	59.55	59.82	59.82	4
21 Apr 2023	59.72	59.84	59.84	59.84	59.84	-
20 Apr 2023	59.97	60.01	59.74	59.88	59.88	1,724
19 Apr 2023	60.00	60.02	59.91	60.02	60.02	2
18 Apr 2023	60.17	60.36	60.22	60.36	60.36	-
17 Apr 2023	60.07	60.13	59.97	59.97	59.97	1
14 Apr 2023	60.01	60.03	59.97	60.03	60.03	-
13 Apr 2023	59.41	59.49	59.37	59.49	59.49	1
12 Apr 2023	59.53	59.55	59.47	59.55	59.55	2
11 Apr 2023	59.58	59.73	59.44	59.54	59.54	5
06 Apr 2023	59.17	59.24	59.20	59.20	59.20	1
05 Apr 2023	59.45	59.38	59.31	59.38	59.38	5
04 Apr 2023	59.72	59.72	59.72	59.72	59.72	-
03 Apr 2023	59.40	59.46	59.39	59.46	59.46	4
31 Mar 2023	58.80	58.72	58.72	58.72	58.72	2
30 Mar 2023	58.53	58.71	58.57	58.71	58.71	422
29 Mar 2023	58.04	58.12	58.04	58.12	58.12	1
28 Mar 2023	57.87	57.90	57.51	57.51	57.51	1
27 Mar 2023	57.96	58.01	57.82	57.82	57.82	-
24 Mar 2023	57.43	56.99	56.99	56.99	56.99	-
23 Mar 2023	57.56	58.02	57.43	58.02	58.02	2
22 Mar 2023	57.92	58.11	57.97	58.05	58.05	2
21 Mar 2023	57.43	57.78	57.50	57.69	57.69	11
20 Mar 2023	56.40	56.40	56.40	56.40	56.40	-
17 Mar 2023	57.54	57.61	57.32	57.32	57.32	3,046
16 Mar 2023	56.61	57.02	56.55	57.02	57.02	12
15 Mar 2023	56.84	56.90	55.87	56.07	56.07	30
14 Mar 2023	56.07	57.12	56.14	57.12	57.12	13
13 Mar 2023	56.76	56.82	55.38	56.29	56.29	12
10 Mar 2023	56.49	56.98	56.46	56.49	56.49	9
09 Mar 2023	57.84	58.16	57.77	58.16	58.16	12
08 Mar 2023	57.87	57.96	57.90	57.96	57.96	17
07 Mar 2023	58.80	58.87	58.83	58.86	58.86	3
06 Mar 2023	58.76	58.81	58.74	58.80	58.80	9
03 Mar 2023	57.72	57.72	57.72	57.72	57.72	-
02 Mar 2023	56.92	57.18	57.18	57.18	57.18	1
01 Mar 2023	57.69	57.78	57.48	57.48	57.48	5
28 Feb 2023	57.62	57.95	57.66	57.76	57.76	6
27 Feb 2023	57.71	58.04	57.79	58.04	58.04	11
24 Feb 2023	58.13	58.11	57.24	57.24	57.24	2
23 Feb 2023	58.19	58.50	58.25	58.50	58.50	4
22 Feb 2023	58.15	58.20	58.09	58.18	58.18	3
21 Feb 2023	58.92	58.98	58.72	58.72	58.72	4
20 Feb 2023	59.20	59.23	59.17	59.23	59.23	5
17 Feb 2023	59.04	59.17	58.95	58.97	58.97	2
16 Feb 2023	60.37	60.42	59.88	59.88	59.88	2,661
15 Feb 2023	59.72	59.92	59.76	59.92	59.92	-
14 Feb 2023	59.88	60.18	59.78	59.78	59.78	1
13 Feb 2023	59.28	59.55	59.25	59.55	59.55	9
10 Feb 2023	59.22	59.27	59.27	59.27	59.27	1
09 Feb 2023	60.20	60.37	60.25	60.34	60.34	8
08 Feb 2023	60.46	60.47	60.07	60.07	60.07	4
07 Feb 2023	59.80	59.89	59.64	59.64	59.64	4
06 Feb 2023	59.83	59.89	59.54	59.72	59.72	25
03 Feb 2023	60.22	60.72	60.27	60.72	60.72	12
02 Feb 2023	60.05	60.54	60.05	60.54	60.54	15
01 Feb 2023	59.15	59.17	59.10	59.14	59.14	11
31 Jan 2023	58.53	58.60	58.60	58.60	58.60	-
30 Jan 2023	58.82	58.85	58.68	58.68	58.68	7
27 Jan 2023	58.85	58.94	58.86	58.94	58.94	31
26 Jan 2023	58.58	58.57	58.57	58.57	58.57	-
25 Jan 2023	58.24	58.32	58.18	58.18	58.18	3
24 Jan 2023	58.48	58.45	58.41	58.41	58.41	1
23 Jan 2023	57.81	57.86	57.85	57.85	57.85	2
20 Jan 2023	56.97	56.96	56.76	56.76	56.76	7
19 Jan 2023	57.08	56.79	56.75	56.75	56.75	1
18 Jan 2023	58.13	58.26	58.08	58.08	58.08	2
17 Jan 2023	58.02	58.39	58.07	58.39	58.39	-
16 Jan 2023	58.15	58.20	58.08	58.08	58.08	-
13 Jan 2023	57.94	57.84	57.46	57.84	57.84	2,310
12 Jan 2023	57.76	57.91	57.78	57.88	57.88	3
11 Jan 2023	57.02	57.39	57.11	57.39	57.39	-
10 Jan 2023	56.61	56.78	56.78	56.78	56.78	-
09 Jan 2023	56.74	56.82	56.80	56.82	56.82	1
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...