Canada markets closed

Xtrackers S&P 500 UCITS ETF 1C - EUR Hedged (XDPE.DE)

XETRA - XETRA Delayed Price. Currency in EUR
Add to watchlist
78.33+0.10 (+0.13%)
At close: 05:36PM CEST
Time Period:
Jun 28, 2023 - Jun 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 27, 202478.4778.5178.3378.3378.33481
Jun 26, 202478.4778.5478.1378.2378.231,395
Jun 25, 202478.1578.2478.1578.2378.23355
Jun 24, 202478.3878.6378.2778.5678.567,271
Jun 21, 202478.4678.4678.1078.3178.311,679
Jun 20, 202478.9279.0578.6878.7278.722,014
Jun 19, 202478.7178.7178.6678.6878.681,168
Jun 18, 202478.5178.5178.4178.4278.42853
Jun 17, 202477.9077.9877.7077.9377.933,748
Jun 14, 202477.8877.8877.3577.6477.641,108
Jun 13, 202477.8677.9477.5777.6477.649,791
Jun 12, 202477.0678.0177.0677.8877.885,153
Jun 11, 202476.8576.8576.3476.6376.631,723
Jun 10, 202476.4776.6376.4276.6376.633,326
Jun 07, 202476.8276.8276.2876.7676.762,989
Jun 06, 202476.7477.0776.6476.6476.641,467
Jun 05, 202475.9276.3375.9276.3376.333,674
Jun 04, 202475.6275.6275.2375.3575.351,156
Jun 03, 202475.8875.8975.4875.5575.552,076
May 31, 202474.8875.2474.6774.6774.672,490
May 30, 202475.0775.3175.0375.2375.237,347
May 29, 202475.8475.8475.4475.5375.531,881
May 28, 202476.1576.2475.9576.0176.012,620
May 27, 202475.9976.1075.9476.1076.101,319
May 24, 202475.5776.0775.5675.9775.97707
May 23, 202476.5476.5476.0076.1476.14499
May 22, 202476.2076.2676.1176.2076.201,599
May 21, 202476.0876.1275.9876.1276.122,541
May 20, 202476.1076.3076.1076.3076.30902
May 17, 202475.9176.0175.8275.8675.8614,522
May 16, 202476.2076.2975.9976.2476.2499,087
May 15, 202475.2975.8575.1775.8175.812,171
May 14, 202474.7874.8774.7874.8674.86692
May 13, 202474.8875.0574.8274.8274.821,967
May 10, 202474.9175.0274.7174.7174.71337
May 09, 202474.2674.5974.1874.5974.59226
May 08, 202474.3874.3874.0374.3174.312,951
May 07, 202474.3074.4574.2174.4274.424,569
May 06, 202473.6373.9073.6373.8973.896,478
May 03, 202472.7173.3972.7173.3373.3314,466
May 02, 202472.3472.4872.0072.1172.113,234
Apr 30, 202473.3373.3372.8972.8972.897,137
Apr 29, 202473.3073.3373.2173.2173.21711
Apr 26, 202472.9373.0672.8873.0673.061,042
Apr 25, 202472.3172.3671.6371.7871.7859,747
Apr 24, 202472.8972.8972.5372.5972.59101,360
Apr 23, 202471.8572.6171.8572.6172.6118,030
Apr 22, 202471.5671.6671.2871.3971.3917,983
Apr 19, 202471.4671.8471.4471.5671.5627,734
Apr 18, 202472.3072.3572.0072.3572.353,250
Apr 17, 202472.3672.9172.1372.1372.1324,397
Apr 16, 202472.5172.8472.4172.5172.5113,436
Apr 15, 202473.9874.1673.5673.6873.683,960
Apr 12, 202474.6374.6773.8173.9473.941,022
Apr 11, 202474.0174.1273.8073.9773.9773,198
Apr 10, 202474.9275.0073.9074.0074.003,170
Apr 09, 202474.7874.8973.9974.2774.27229,314
Apr 08, 202474.6274.7974.5074.7674.76907
Apr 05, 202474.0574.5374.0074.5374.533,521
Apr 04, 202475.0375.3575.0275.3075.303,886
Apr 03, 202474.7175.0474.5474.9974.991,679
Apr 02, 202475.4075.4074.4074.5674.56106,515
Mar 28, 202475.2675.4175.2675.4175.414,904
Mar 27, 202475.0175.1274.8974.9774.972,417
Mar 26, 202475.0775.2775.0575.0975.0912,508
Mar 25, 202475.1175.1174.8775.0275.022,775
Mar 22, 202475.3075.3775.1275.1675.1614,266
Mar 21, 202475.3675.5075.2775.5075.501,639
Mar 20, 202474.3074.3974.2774.3174.312,068
Mar 19, 202473.9774.1373.6174.1374.132,323
Mar 18, 202473.7774.1773.7774.1074.101,390
Mar 15, 202474.0274.1773.4073.4173.415,379
Mar 14, 202474.3174.4673.8773.9873.9813,208
Mar 13, 202474.3474.3574.2074.2074.201,174
Mar 12, 202473.7774.2373.6674.0374.036,798
Mar 11, 202473.4973.5173.2473.4373.432,715
Mar 08, 202474.0674.4473.9074.0074.0017,870
Mar 07, 202473.0673.9573.0473.8873.8814,286
Mar 06, 202473.0973.4973.0973.4973.491,649
Mar 05, 202473.6273.6273.0773.1173.118,219
Mar 04, 202473.7573.7873.6473.6873.684,504
Mar 01, 202473.3273.5473.0673.4273.421,650
Feb 29, 202472.8373.0672.6072.9372.932,419
Feb 28, 202472.8972.9172.7072.8572.854,467
Feb 27, 202472.8672.8972.7472.7472.741,533
Feb 26, 202473.0173.1272.9972.9972.992,034
Feb 23, 202473.0873.2872.9573.1273.122,545
Feb 22, 202472.3572.7772.3572.7772.776,578
Feb 21, 202471.3671.3671.2171.3371.33615
Feb 20, 202471.7871.7871.3471.3871.3822,127
Feb 19, 202471.9571.9871.8271.9371.933,373
Feb 16, 202472.3172.4371.9172.2172.213,513
Feb 15, 202471.9971.9971.8971.8971.892,699
Feb 14, 202471.3071.5171.2971.4471.443,761
Feb 13, 202472.1372.1371.0771.2971.292,554
Feb 12, 202472.1972.4772.1672.4772.4722,072
Feb 09, 202471.8472.0571.8071.9371.934,707
Feb 08, 202471.7271.7571.6371.6571.6511,937
Feb 07, 202471.1471.6971.0971.5771.574,354
Feb 06, 202471.0271.0770.8671.0171.01389
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...