UK markets closed

Xtrackers S&P 500 Equal Weight UCITS ETF 2C EUR Hedged (XDEE.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
9.44+0.00 (+0.02%)
At close: 05:36PM CEST
Time period:
02 Jul 2023 - 02 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
02 Jul 20249.489.489.389.449.4439,513
01 Jul 20249.529.539.429.439.4330,536
28 Jun 20249.589.589.529.529.521,723
27 Jun 20249.499.499.479.479.4723,678
26 Jun 20249.549.549.459.479.4754,870
25 Jun 20249.639.639.519.519.5145,144
24 Jun 20249.559.639.529.639.6352,072
21 Jun 20249.549.549.529.529.5214,867
20 Jun 20249.529.549.529.529.525,780
19 Jun 20249.529.529.509.509.5018,885
18 Jun 20249.509.539.489.539.5320,486
17 Jun 20249.469.469.409.449.4420,911
14 Jun 20249.489.489.399.419.41120,663
13 Jun 20249.529.539.459.469.4640,866
12 Jun 20249.499.599.469.569.5614,861
11 Jun 20249.519.519.439.469.4625,892
10 Jun 20249.459.489.459.489.4813,823
07 Jun 20249.549.549.469.519.5110,521
06 Jun 20249.549.549.509.549.5475,620
05 Jun 20249.509.539.479.509.5010,032
04 Jun 20249.529.529.459.459.456,592
03 Jun 20249.599.599.509.509.5023,530
31 May 20249.409.499.409.459.4515,711
30 May 20249.379.449.379.439.4323,837
29 May 20249.479.479.409.419.414,995
28 May 20249.609.609.559.559.557,068
27 May 20249.589.589.569.589.581,141
24 May 20249.539.589.539.589.5828,890
23 May 20249.689.699.589.599.5913,433
22 May 20249.689.689.679.679.671,038
21 May 20249.699.819.679.679.6719,901
20 May 20249.719.739.709.729.727,640
17 May 20249.699.699.679.689.6831,590
16 May 20249.779.779.689.709.7045,546
15 May 20249.669.709.639.699.698,375
14 May 20249.599.649.599.619.618,075
13 May 20249.609.649.599.609.6034,589
10 May 20249.669.669.589.599.596,296
09 May 20249.499.559.489.559.5515,571
08 May 20249.499.509.489.509.5016,520
07 May 20249.509.549.479.549.5431,267
06 May 20249.439.479.429.439.436,174
03 May 20249.349.429.339.399.39191,026
02 May 20249.329.349.299.299.2960,235
30 Apr 20249.459.469.389.389.3863,065
29 Apr 20249.399.449.399.449.44114,911
26 Apr 20249.369.409.369.399.396,010
25 Apr 20249.429.449.289.329.3212,987
24 Apr 20249.379.409.369.389.3847,342
23 Apr 20249.329.399.309.399.39104,550
22 Apr 20249.269.289.239.269.2627,375
19 Apr 20249.189.279.169.259.2577,871
18 Apr 20249.239.279.209.269.26178,723
17 Apr 20249.249.279.209.209.2071,722
16 Apr 20249.279.309.219.249.2419,519
15 Apr 20249.459.479.379.409.4016,900
12 Apr 20249.529.539.429.439.4397,558
11 Apr 20249.569.569.469.489.4818,284
10 Apr 20249.719.729.529.559.5560,636
09 Apr 20249.669.699.639.649.6412,451
08 Apr 20249.639.699.619.669.6631,581
05 Apr 20249.599.629.569.619.6113,499
04 Apr 20249.709.749.709.739.7312,880
03 Apr 20249.729.729.649.719.7126,347
02 Apr 20249.889.889.649.669.6675,077
28 Mar 20249.829.829.769.809.8028,959
27 Mar 20249.629.719.629.719.7115,256
26 Mar 20249.669.679.659.659.658,734
25 Mar 20249.659.679.629.659.6529,292
22 Mar 20249.849.849.659.669.6619,195
21 Mar 20249.719.749.689.729.7222,235
20 Mar 20249.569.589.549.579.5714,198
19 Mar 20249.519.559.499.559.5515,060
18 Mar 20249.499.559.499.559.555,288
15 Mar 20249.539.539.479.499.496,774
14 Mar 20249.629.639.499.519.5125,164
13 Mar 20249.599.629.589.619.6110,616
12 Mar 20249.579.599.489.569.5641,413
11 Mar 20249.589.589.519.549.5410,370
08 Mar 20249.589.619.559.589.5817,458
07 Mar 20249.509.589.489.539.5372,140
06 Mar 20249.459.529.459.519.5176,927
05 Mar 20249.479.499.459.489.4885,015
04 Mar 20249.469.499.439.499.4913,006
01 Mar 20249.419.459.399.439.433,543
29 Feb 20249.429.429.349.399.392,634
28 Feb 20249.359.399.339.369.364,315
27 Feb 20249.339.359.319.359.3519,436
26 Feb 20249.359.389.339.349.3435,530
23 Feb 20249.349.379.329.369.3612,062
22 Feb 20249.279.319.279.319.3136,950
21 Feb 20249.229.229.189.219.216,740
20 Feb 20249.239.239.209.239.2359,239
19 Feb 20249.279.279.239.259.255,659
16 Feb 20249.309.309.259.299.299,719
15 Feb 20249.229.259.219.259.2544,186
14 Feb 20249.119.159.119.159.1517,086
13 Feb 20249.259.259.089.119.11205,359
12 Feb 20249.199.269.199.269.2697,081
09 Feb 20249.179.209.149.149.1484,164
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...