UK markets open in 1 hour 2 minutes

Xtrackers S&P 500 UCITS ETF 1D - EUR Hedged (XDPD.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
60.73+0.80 (+1.33%)
At close: 03:11PM CEST
Time period:
04 Jun 2023 - 04 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 Jun 202471.1571.1570.2570.3670.36-
31 May 202470.1370.6269.6869.9469.94-
30 May 202470.3970.6570.3970.5270.52-
29 May 202470.8571.0870.7270.7270.72-
28 May 202471.2171.5071.1371.1371.13-
27 May 202471.2671.3171.1971.2771.27-
24 May 202470.8471.1570.8171.0971.09-
23 May 202471.5571.8370.9170.9170.91-
22 May 202471.3671.5171.2771.2771.27-
21 May 202471.2271.3971.2071.2271.22-
20 May 202471.3571.5571.2471.2471.24-
17 May 202471.0671.2671.0271.0271.02-
16 May 202471.4471.4671.2171.2171.21-
15 May 202470.5171.0870.4871.0871.08-
14 May 202470.0270.2170.0270.0470.04-
13 May 202470.1370.3569.9869.9869.98-
10 May 202470.2070.3469.9669.9669.96-
09 May 202469.4769.9469.4569.8469.84-
08 May 202469.4969.6869.4369.5269.52-
07 May 202469.5069.8169.5069.7369.73-
06 May 202468.9069.3068.9069.2269.22-
03 May 202468.2168.9368.1968.7868.78-
02 May 202467.8168.0567.5067.7667.76-
30 Apr 202468.5968.7667.9368.0168.01-
29 Apr 202468.6168.8368.5368.6768.67-
26 Apr 202468.5068.6168.4768.5868.58-
25 Apr 202467.7967.8867.2367.4567.45-
24 Apr 202468.2868.3767.8068.0268.02-
23 Apr 202467.1968.0967.1968.0168.01-
22 Apr 202467.0367.2466.8767.2467.24-
19 Apr 202467.3767.4066.8766.8766.87-
18 Apr 202467.7467.8067.3267.3267.32-
17 Apr 202467.6868.2367.3867.5667.56-
16 Apr 202467.9868.2967.7068.1068.10-
15 Apr 202469.0569.5268.1768.1768.17-
12 Apr 202469.8570.0168.6568.6568.65-
11 Apr 202469.2869.7769.1269.7769.77-
10 Apr 202470.2170.2269.0269.0469.04-
09 Apr 202469.9470.2769.7069.7069.70-
08 Apr 202470.1970.2269.8769.9869.98-
05 Apr 202469.2870.0769.2869.9669.96-
04 Apr 202470.1670.6569.7869.7869.78-
03 Apr 202469.8570.3669.8570.1570.15-
02 Apr 202470.3070.3069.7369.7969.79-
28 Mar 202470.4970.7470.4970.5870.58-
27 Mar 202470.3570.4770.1170.2170.21-
26 Mar 202470.3370.5570.2370.2570.25-
25 Mar 202470.2470.4070.1770.2570.25-
22 Mar 202470.6270.6970.3670.4570.45-
21 Mar 202470.6570.8170.5370.5670.56-
20 Mar 202469.6869.8269.4969.8269.82-
19 Mar 202469.2869.3669.0869.1869.18-
18 Mar 202468.9669.3768.9669.3669.36-
15 Mar 202469.2369.5568.9169.1469.14-
14 Mar 202469.8369.8369.3169.4369.43-
13 Mar 202469.7269.7269.7069.7069.70-
12 Mar 202469.1769.5769.0969.5769.57-
11 Mar 202468.8368.9268.8368.8868.88-
08 Mar 202469.3369.8069.3369.8069.80-
07 Mar 202468.4169.0468.4169.0469.04-
06 Mar 202468.5368.8368.5368.8368.83-
05 Mar 202468.9768.9768.5068.5068.50-
04 Mar 202468.9869.2068.9869.2069.20-
01 Mar 202468.6168.7668.6168.7668.76-
29 Feb 202468.1568.1768.1568.1768.17-
28 Feb 202468.2368.3468.1968.1968.19-
27 Feb 202468.1368.3068.1368.3068.30-
26 Feb 202468.2868.6268.2868.6268.6270
23 Feb 202468.3468.4968.3468.4568.45-
22 Feb 202467.5468.0267.5468.0268.02-
21 Feb 202466.8366.8966.8366.8966.89-
20 Feb 202467.4467.6367.3767.3767.37-
19 Feb 202467.6167.8167.6167.8167.81-
16 Feb 202467.9668.2367.9668.2368.23-
15 Feb 202467.6667.8267.6667.7967.79-
14 Feb 202466.9867.5266.9867.5267.52-
13 Feb 202467.8167.8167.0867.2167.21-
12 Feb 202467.8768.0567.8768.0568.05-
09 Feb 202467.5167.5167.5167.5167.51-
08 Feb 202467.4767.6367.4767.6167.611
07 Feb 202466.9167.0766.9167.0767.07-
06 Feb 202466.8267.0266.8267.0267.02-
05 Feb 202466.8566.8566.7166.7166.71-
02 Feb 202466.6266.8066.6266.7866.78-
01 Feb 202465.5665.8665.5665.8665.86-
31 Jan 202466.2766.3966.1666.1666.16-
30 Jan 202466.5066.6766.5066.6766.67-
29 Jan 202466.0466.2166.0466.2166.21-
26 Jan 202465.8766.4065.8766.0666.06-
25 Jan 202465.8766.2565.8765.9565.95-
24 Jan 202465.9666.2765.9666.2766.27-
23 Jan 202465.5765.6765.5765.6765.67-
22 Jan 202465.5465.5465.5465.5465.54-
19 Jan 202464.6665.0664.6665.0665.06-
18 Jan 202464.0364.3664.0364.3664.36-
17 Jan 202464.0864.2564.0864.2464.24-
16 Jan 202464.3564.4864.3564.4864.48-
15 Jan 202464.6964.8264.5864.5864.58-
12 Jan 202464.4665.0164.4665.0165.01-
11 Jan 202464.8165.0464.8164.9064.90-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...