UK markets closed

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

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
58.48-0.01 (-0.01%)
At close: 08:04AM BST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 202472.2972.3771.7271.7271.7212
24 Apr 202472.9272.9572.8272.8272.8211,000
23 Apr 202471.9272.0271.8571.9471.941
22 Apr 202471.5771.6471.3971.4671.4671
19 Apr 202471.4371.7971.4671.6071.601
18 Apr 202472.3672.4072.1972.4072.40-
17 Apr 202472.4272.4272.4272.4272.42-
16 Apr 202473.7572.6272.3672.3772.377
15 Apr 202473.9274.0773.8873.8873.8828
12 Apr 202474.6673.7973.7973.7973.79-
11 Apr 202474.0774.1473.8473.9673.9642
10 Apr 202474.8574.8773.9373.9373.9315
09 Apr 202474.7274.8474.7174.8474.844
08 Apr 202474.5874.8974.5574.8974.8940
05 Apr 202474.0674.2074.0574.0574.0512
04 Apr 202474.9975.2975.0375.2975.291
03 Apr 202474.6574.7074.6074.7074.708
02 Apr 202475.6275.8474.4674.5274.52132
28 Mar 202475.3575.3475.3275.3475.349
27 Mar 202475.0075.1775.0175.1775.1710
26 Mar 202475.0875.2475.0975.1075.101
25 Mar 202475.0875.2774.9175.0675.0627
22 Mar 202475.2775.3975.1675.1675.161
21 Mar 202475.4075.4975.3675.4975.49-
20 Mar 202474.2774.4074.2974.4074.4033
19 Mar 202473.9074.0873.6674.0874.0819
18 Mar 202473.7174.3073.7074.2374.238
15 Mar 202473.9674.1873.4273.4273.429
14 Mar 202474.3574.4474.0174.0174.014
13 Mar 202474.3874.3974.2074.2474.243
12 Mar 202473.8173.8973.6973.6973.697
11 Mar 202473.4773.5673.2573.4373.4389
08 Mar 202474.1174.3274.0674.3274.32-
07 Mar 202473.0973.4873.1373.4873.485
06 Mar 202473.0573.4373.0973.4373.436
05 Mar 202473.5673.6273.0473.0873.0820
04 Mar 202473.7173.7873.6773.7673.7633
01 Mar 202473.2973.3773.1773.3773.377
29 Feb 202472.8173.1272.6273.1273.121
28 Feb 202472.8672.9072.6072.7172.7111
27 Feb 202472.8372.9272.8072.8772.877
26 Feb 202472.9973.0973.0173.0973.091
23 Feb 202473.0373.0473.0073.0173.011
22 Feb 202472.3172.7372.3572.7372.7317
21 Feb 202471.3971.4271.2771.2771.274
20 Feb 202471.7571.8071.4671.5171.511
19 Feb 202471.9271.9571.9371.9571.951
16 Feb 202472.2772.4372.0972.0972.095
15 Feb 202471.9771.9971.9471.9571.952,002
14 Feb 202471.2771.5171.3271.5171.511
13 Feb 202472.1472.1471.0971.2971.2916
12 Feb 202472.1772.2672.1772.2672.265
09 Feb 202471.8272.0071.9271.9671.961
08 Feb 202471.7571.7771.7171.7171.711
07 Feb 202471.1171.5071.1071.5071.50-
06 Feb 202471.0771.1370.9271.0171.017
05 Feb 202471.0471.1070.8770.8770.872
02 Feb 202470.7970.8870.7170.7270.728
01 Feb 202469.7669.9669.7769.9069.9031
31 Jan 202470.5470.5670.3870.4170.413
30 Jan 202470.7470.8070.6870.7270.72308
29 Jan 202470.2470.3570.2170.3570.351,457
26 Jan 202469.9770.3070.1670.2570.25-
25 Jan 202470.0070.3269.9570.1670.1615
24 Jan 202470.1770.4370.0870.4370.432
23 Jan 202469.7469.8069.5769.5769.572
22 Jan 202469.6969.8069.6369.7169.7156
19 Jan 202468.8169.1168.8068.8068.808
18 Jan 202468.0868.3068.0368.2368.237
17 Jan 202468.0768.2468.0768.0768.071
16 Jan 202468.2968.3668.3068.3268.3233
15 Jan 202468.7168.7568.6368.6368.631
12 Jan 202468.5468.9968.6168.7068.705
11 Jan 202469.0068.9368.2968.2968.291
10 Jan 202468.3368.4868.3568.4568.4514
09 Jan 202468.2868.2967.9368.1368.13-
08 Jan 202467.3967.8267.2767.8267.8237
05 Jan 202467.2567.7167.1367.7167.7119
04 Jan 202467.7267.8967.6167.8967.8910
03 Jan 202468.1368.1467.6267.6467.6415
02 Jan 202468.6368.7568.0468.0468.0412
29 Dec 202368.8368.8968.8068.8268.8214
28 Dec 202368.8268.9368.7568.7868.784
27 Dec 202368.6668.9068.4168.7168.7133
22 Dec 202368.1468.5468.1568.5468.5411
21 Dec 202367.9368.0067.9167.9567.954
20 Dec 202368.5368.4368.4368.4368.432
19 Dec 202368.1368.3268.1868.3268.326
18 Dec 202367.9468.1167.9068.0868.086
15 Dec 202368.0368.0967.8767.8867.884
14 Dec 202367.8567.9567.7967.9467.943
13 Dec 202366.7866.8566.8266.8266.824
12 Dec 202366.0066.7066.4766.5466.542,125
11 Dec 202366.1166.3266.1266.2966.299
08 Dec 202365.7966.0065.7565.9865.985
07 Dec 202365.4365.7565.3965.7565.752
06 Dec 202365.8466.0465.8065.8065.802
05 Dec 202365.4765.6565.4065.6565.653
04 Dec 202365.8165.8665.3765.3765.3722
01 Dec 202365.6665.8065.5565.8065.803
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...