Canada markets closed

Xtrackers S&P 500 Equal Weight UCITS ETF 1C (XDEW.SW)

Swiss - Swiss Delayed Price. Currency in CHF
Add to watchlist
79.74+0.24 (+0.30%)
At close: 10:11AM CEST
Time Period:
Jun 28, 2023 - Jun 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CHFDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 27, 202479.6979.7479.6979.7479.742,600
Jun 26, 202479.8579.8579.4979.5079.503,499
Jun 25, 202480.2980.2979.6879.6879.682,021
Jun 24, 202479.9980.5279.9380.4980.492,565
Jun 21, 202479.4379.7379.4379.5079.502,080
Jun 20, 202479.2679.5979.2679.5979.597,977
Jun 19, 202478.7378.7378.7378.7378.73120
Jun 18, 202479.0079.0078.6578.8378.838,181
Jun 17, 202478.5778.8278.5778.8278.8243,897
Jun 14, 202478.9378.9378.6078.6078.60954
Jun 13, 202479.6479.8279.5379.5379.532,859
Jun 12, 202479.7279.7279.7279.7279.72-
Jun 11, 202479.5579.5879.4979.5879.58480
Jun 10, 202479.4279.4279.4279.4279.42120
Jun 07, 202479.3479.7979.1779.7979.794,861
Jun 06, 202479.5579.5579.5579.5579.5520
Jun 05, 202479.2879.2879.2879.2879.285,790
Jun 04, 202480.0480.0479.0579.0579.05153
Jun 03, 202480.9580.9580.9580.9580.9536
May 31, 202479.8280.0679.6079.6079.601,521
May 30, 202479.7079.7079.7079.7079.70513
May 29, 202480.7280.7280.7280.7280.72120
May 28, 202481.6281.6281.5081.5081.502,419
May 27, 202481.7981.8381.7981.8381.832,364
May 24, 202481.5481.5481.5481.5481.54120
May 23, 202482.9082.9082.8582.8582.856,589
May 22, 202482.7082.7082.7082.7082.705,000
May 21, 202482.3382.3382.3382.3382.33-
May 17, 202482.1282.1282.1282.1282.12-
May 16, 202482.0082.1082.0082.1082.102,910
May 15, 202481.8281.8281.8281.8281.82-
May 14, 202481.4481.4481.4481.4481.44-
May 13, 202481.4481.4481.4481.4481.44-
May 10, 202481.4281.4281.4281.4281.4210
May 08, 202480.6380.6380.6380.6380.63-
May 07, 202480.6380.6380.6380.6380.63-
May 06, 202479.8679.8679.8679.8679.86-
May 03, 202479.2979.6679.2979.6679.661,321
May 02, 202479.3179.3179.1679.1879.18254
Apr 30, 202480.2680.2680.2680.2680.26-
Apr 29, 202479.9579.9579.9579.9579.95120
Apr 26, 202479.7879.7879.7879.7879.7821
Apr 25, 202480.6080.6080.4280.4280.422,495
Apr 24, 202480.0180.0180.0180.0180.01570
Apr 23, 202479.3379.3379.3379.3379.33828
Apr 22, 202478.8278.8278.8278.8278.82-
Apr 19, 202478.4278.4278.4278.4278.42-
Apr 18, 202478.2478.2478.2478.2478.242,021
Apr 17, 202478.7178.7178.7178.7178.71220
Apr 16, 202478.9278.9278.9278.9278.92239
Apr 15, 202480.3180.3180.3180.3180.313,820
Apr 12, 202480.2180.2180.2180.2180.213,738
Apr 11, 202480.9580.9580.9580.9580.95225
Apr 10, 202480.9180.9180.9180.9180.9150
Apr 09, 202481.4681.6581.3581.5681.56847
Apr 08, 202481.5381.5381.5381.5381.53-
Apr 05, 202480.9380.9680.9380.9680.96262
Apr 04, 202482.1582.1582.1582.1582.151
Apr 03, 202481.6681.6681.6681.6681.66-
Apr 02, 202482.5082.5082.5082.5082.5016
Mar 28, 202482.5182.5182.5182.5182.5160
Mar 27, 202481.9881.9881.9881.9881.981,950
Mar 26, 202481.0681.0681.0681.0681.0640
Mar 25, 202480.6680.6680.6480.6480.644,339
Mar 22, 202480.9080.9080.9080.9080.90-
Mar 21, 202480.2681.4480.2681.4481.441,140
Mar 20, 202479.3979.3979.3979.3979.39-
Mar 19, 202478.7178.7178.5978.5978.59121
Mar 18, 202478.1878.1978.1878.1978.19240
Mar 15, 202478.3778.3778.3778.3778.37120
Mar 14, 202478.7078.7078.7078.7078.70120
Mar 13, 202478.4678.4678.4678.4678.4638
Mar 12, 202478.2278.2278.2278.2278.22-
Mar 11, 202478.1278.1278.1278.1278.1215
Mar 08, 202478.0378.3478.0378.3078.303,432
Mar 07, 202477.8978.0877.8978.0878.08150
Mar 06, 202477.9178.1177.9177.9277.922,089
Mar 05, 202478.2478.2978.2278.2278.22711
Mar 04, 202477.5778.1277.5778.1278.121,738
Mar 01, 202477.6277.6277.6277.6277.62-
Feb 29, 202476.7976.7976.7976.7976.795,540
Feb 28, 202476.5776.5776.4776.4776.47290
Feb 27, 202476.2676.5476.2676.5476.54240
Feb 26, 202476.4476.6876.4476.6876.68280
Feb 23, 202476.4276.6676.4276.6676.66240
Feb 22, 202475.9276.2175.9276.2176.21265
Feb 21, 202475.4175.4175.3475.3475.341,395
Feb 20, 202475.9575.9575.5575.5575.55697
Feb 19, 202475.7175.8475.7175.8075.8012,630
Feb 16, 202476.2376.2776.2376.2776.2790
Feb 15, 202475.8075.8075.7175.7175.71960
Feb 14, 202475.2575.3775.2575.3775.37360
Feb 13, 202475.6875.6975.2575.2875.2825,687
Feb 12, 202474.7474.7474.7474.7474.74120
Feb 09, 202474.7074.7274.5074.5074.502,855
Feb 08, 202474.3174.3574.3174.3574.35240
Feb 07, 202473.9074.0073.9073.9073.90324
Feb 06, 202473.7473.7473.7473.7473.74-
Feb 05, 202473.7073.7073.2573.2573.252,971
Feb 02, 202473.0873.3072.8773.3073.303,540
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...