UK markets close in 44 minutes

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%)
As of 07:04AM GMT. Market open.
Time period:
21 Feb 2023 - 21 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
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
30 Nov 202365.5065.6565.4865.4865.489
29 Nov 202365.5465.8665.5465.8665.863
28 Nov 202365.3665.3965.3265.3565.353
27 Nov 202365.3865.4765.3865.4165.4110
24 Nov 202365.5365.5965.4765.4765.476
23 Nov 202365.5065.5065.5065.5065.50-
22 Nov 202365.2865.5065.2865.5065.503
21 Nov 202365.3365.3864.9565.1765.17100
20 Nov 202364.8665.0064.8865.0065.006
17 Nov 202364.9065.0064.9164.9864.983
16 Nov 202364.7164.8064.6364.6364.6313
15 Nov 202364.8064.9464.7864.9464.9415
14 Nov 202363.5164.2863.5064.2864.2816
13 Nov 202363.2963.4063.2463.4063.403
10 Nov 202362.6762.7962.5262.7962.79-
09 Nov 202363.0363.1163.0463.1163.11-
08 Nov 202362.9263.0362.9162.9662.967
07 Nov 202362.6662.6562.6162.6162.613
06 Nov 202362.7662.8262.6962.7462.742
03 Nov 202362.0862.6962.0262.6962.69-
02 Nov 202361.1261.6461.1861.6461.6418
01 Nov 202360.1660.7660.1460.2160.2112
31 Oct 202359.8660.0859.7859.9559.952
30 Oct 202359.6059.8459.5959.6859.6810
27 Oct 202359.7659.8659.7159.7159.7116
26 Oct 202359.7860.1359.7859.8859.8813
25 Oct 202360.8560.8760.8460.8760.87-
24 Oct 202360.9260.9960.8560.9960.9910
23 Oct 202360.8960.8760.5860.6460.6418
20 Oct 202361.2961.3861.0061.0061.0010
19 Oct 202362.0262.0361.9762.0362.039
18 Oct 202362.8462.8562.4862.4862.4829
17 Oct 202362.8462.8962.4962.8062.8033
16 Oct 202362.4863.0962.4163.0963.0918
13 Oct 202362.6962.8462.5062.5062.5016
12 Oct 202363.2663.2862.9562.9562.952,029
11 Oct 202362.7662.8862.7762.8762.8725
10 Oct 202362.4563.0262.4763.0263.021
09 Oct 202361.5861.7061.4361.5661.5618
06 Oct 202361.2161.4861.3161.3661.3615
05 Oct 202361.2461.3760.9660.9660.961
04 Oct 202360.4960.9260.5660.8360.831
03 Oct 202361.7461.8560.8960.8960.895
02 Oct 202362.0562.1161.9861.9861.985
29 Sept 202362.0762.2462.2062.2462.2419
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...