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
58.480.00 (0.00%)
At close: 08:04AM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 202477.6978.0277.7077.9777.979
25 Jul 202477.9377.9577.5077.9577.955,013
24 Jul 202478.9678.9678.3478.3478.341
23 Jul 202479.4979.7279.4879.7279.7210
22 Jul 202479.0579.2779.0079.2479.242
19 Jul 202479.4779.5579.2079.3079.305
18 Jul 202480.3280.3479.5379.5379.538,501
17 Jul 202480.4980.7280.1980.1980.19-
16 Jul 202480.6480.9380.5680.9380.9312
15 Jul 202480.6481.1080.5781.1081.10148
12 Jul 202480.0480.6780.0580.6780.675,468
11 Jul 202480.6380.6580.6080.6080.605
10 Jul 202479.8980.0879.9280.0880.083
09 Jul 202479.9279.9779.9679.9779.9711
08 Jul 202479.5779.9179.5979.9179.9117
05 Jul 202479.3279.5279.2879.4179.4113
04 Jul 202479.2679.3179.2779.2779.273
03 Jul 202478.8578.9278.8778.9278.923
02 Jul 202478.2078.4378.0978.4378.4310
01 Jul 202478.5378.5778.1878.1878.1824
28 Jun 202478.7879.0478.8279.0479.0418
27 Jun 202478.3878.5878.3578.5878.5821
26 Jun 202478.5178.3778.3578.3578.35-
25 Jun 202478.1178.1578.0478.1578.152
24 Jun 202478.3678.5678.2578.4478.4433
21 Jun 202478.4578.4878.3178.3178.3150
20 Jun 202478.9278.9778.9778.9778.97-
19 Jun 202478.6978.7378.7178.7278.725
18 Jun 202478.4678.5178.4878.4878.48-
17 Jun 202477.8977.9277.7577.8777.8748
14 Jun 202477.8477.8877.5477.5477.5413
13 Jun 202477.8477.9077.5777.5777.57-
12 Jun 202477.0777.6677.0977.6677.66-
11 Jun 202476.8176.8576.3876.3876.38135
10 Jun 202476.4776.5576.4576.5076.507,012
07 Jun 202476.8276.8876.8576.8576.851
06 Jun 202476.7276.7976.7676.7676.761
05 Jun 202475.8876.0375.8776.0076.008
04 Jun 202475.5875.6275.2775.5475.547
03 Jun 202475.8775.8975.7875.8675.8629
31 May 202474.9375.0174.7074.7074.709
30 May 202475.0575.3375.2375.2775.272
29 May 202475.8175.7875.6075.6475.6417
28 May 202476.1176.2475.9875.9875.983
24 May 202475.5475.6775.5775.4975.4916
23 May 202476.4676.4676.4676.4676.46-
22 May 202476.2276.2676.1676.2076.201
21 May 202476.0976.1276.1076.1276.12-
20 May 202476.0676.2776.1176.2776.271
17 May 202475.9376.0175.8975.9975.991
16 May 202476.1876.2176.1676.1676.162
15 May 202475.2575.7175.1975.7175.715
14 May 202474.8274.9274.8274.9074.906
13 May 202474.9274.9874.8874.9874.982
10 May 202474.8775.0674.6774.6774.672
09 May 202474.2674.4274.2274.4274.429
08 May 202474.3674.3774.1974.1974.19-
07 May 202474.2674.3074.2374.2774.2767
03 May 202472.7573.4372.8072.7572.75-
02 May 202472.3472.4071.9372.2872.283
01 May 2024------
30 Apr 202473.3173.3373.0673.2373.234
29 Apr 202473.2773.3373.2473.3273.3212
26 Apr 202472.9673.1572.8673.1573.1512
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...