Xtrackers S&P 500 Swap UCITS ETF 1C

XSPX
🏛️ germany →
115.11
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:00 112.98 112.98 112.97 112.97 1.1K
09:05 113.00 113.00 113.00 113.00 1.8K
09:15 112.94 112.94 112.94 112.94 0.1K
09:20 112.95 113.00 112.93 113.00 1.0K
09:25 113.01 113.01 113.01 113.01 0.1K
09:30 113.15 113.23 113.15 113.23 3.5K
09:35 113.11 113.11 113.11 113.11 0.1K
10:10 113.07 113.07 113.07 113.07 0.0K
10:25 113.13 113.13 113.13 113.13 0.0K
10:30 113.18 113.18 113.18 113.18 0.0K
10:50 113.28 113.28 113.28 113.28 0.0K
11:05 113.31 113.44 113.31 113.44 0.1K
11:10 113.42 113.42 113.42 113.42 0.1K
11:20 113.49 113.49 113.49 113.49 0.2K
11:35 113.53 113.55 113.51 113.52 0.3K
11:50 113.60 113.60 113.60 113.60 0.0K
12:05 113.68 113.68 113.68 113.68 0.2K
12:15 113.67 113.67 113.67 113.67 0.1K
12:20 113.70 113.70 113.70 113.70 0.2K
12:30 113.70 113.70 113.70 113.70 0.0K
12:55 113.63 113.63 113.63 113.63 0.0K
13:05 113.67 113.70 113.67 113.70 0.2K
13:10 113.67 113.72 113.67 113.72 0.0K
13:20 113.66 113.66 113.66 113.66 0.0K
13:35 113.66 113.66 113.66 113.66 0.0K
13:45 113.69 113.69 113.69 113.69 0.7K
14:15 113.54 113.54 113.39 113.39 0.6K
14:30 113.49 113.49 113.49 113.49 0.3K
14:35 113.59 113.59 113.59 113.59 0.0K
15:25 113.49 113.49 113.49 113.49 0.7K
15:40 113.76 113.76 113.76 113.76 1.4K
15:50 113.59 113.63 113.59 113.63 1.6K
16:10 113.74 113.74 113.74 113.74 0.1K
16:25 114.01 114.01 114.01 114.01 0.0K
16:30 113.91 113.91 113.91 113.91 0.2K
16:35 113.97 113.97 113.97 113.97 0.6K
16:40 113.93 113.93 113.93 113.93 0.0K
16:55 114.02 114.02 114.02 114.02 0.9K
17:00 114.10 114.10 114.10 114.10 0.9K
17:05 114.15 114.15 114.15 114.15 0.0K
17:25 114.25 114.30 114.25 114.30 1.1K
Date Open Price High Price Low Price Close Price Volume
2025-10-03 115.14 115.19 114.76 115.11 0.0M
2025-10-02 114.63 115.00 114.55 114.79 0.0M
2025-10-01 112.98 114.32 112.93 114.32 0.0M
2025-09-30 113.57 113.76 113.35 113.60 0.0M
2025-09-29 113.93 114.21 113.65 113.73 0.0M
2025-09-26 113.43 113.93 113.27 113.40 0.0M
2025-09-25 113.19 113.50 112.75 113.43 0.3M
2025-09-24 113.28 113.90 113.19 113.49 0.0M
2025-09-23 113.72 113.80 113.56 113.64 0.0M
2025-09-22 113.51 113.65 112.90 113.55 0.0M
2025-09-19 112.85 113.52 112.85 113.21 0.0M
2025-09-18 112.56 113.19 112.41 113.02 0.0M
2025-09-17 111.72 111.84 111.52 111.60 0.0M
2025-09-16 112.53 112.68 111.64 111.74 0.0M
2025-09-15 112.64 112.73 112.27 112.58 0.1M
2025-09-12 112.29 112.66 112.26 112.57 0.0M
2025-09-11 112.10 112.39 111.75 112.39 0.0M
2025-09-10 111.86 112.04 111.59 111.65 0.0M
2025-09-09 110.78 110.97 110.72 110.97 0.0M
2025-09-08 110.88 111.00 110.57 110.90 0.0M
2025-09-05 111.84 111.87 109.92 110.33 0.0M
2025-09-04 110.89 111.43 110.85 111.32 0.0M
2025-09-03 110.61 110.90 110.26 110.34 0.0M
2025-09-02 110.50 110.71 109.40 109.40 0.0M
2025-09-01 110.35 110.71 110.31 110.71 0.0M
2025-08-29 111.48 111.50 110.32 110.40 0.0M
2025-08-28 111.50 111.70 110.94 111.22 0.0M
2025-08-27 111.48 111.88 111.46 111.69 0.0M
2025-08-26 110.73 110.85 110.44 110.59 0.0M
2025-08-25 110.37 110.74 110.27 110.74 0.0M
2025-08-22 109.85 110.92 109.85 110.63 0.0M
2025-08-21 110.11 110.11 109.47 110.05 0.0M
2025-08-20 110.07 110.11 108.89 109.48 0.0M
2025-08-19 110.40 110.52 110.24 110.32 0.0M
2025-08-18 110.31 110.62 110.23 110.44 0.0M
2025-08-15 111.18 111.18 110.20 110.26 0.0M
2025-08-14 110.53 111.06 110.33 110.83 0.0M
2025-08-13 110.32 110.74 110.14 110.14 0.0M
2025-08-12 109.94 110.34 109.77 110.03 0.0M
2025-08-11 109.79 110.26 109.63 110.12 0.0M
2025-08-08 109.00 109.60 109.00 109.30 0.0M
2025-08-07 108.98 109.81 108.92 108.92 0.0M
2025-08-06 109.28 109.39 108.49 108.97 0.0M
2025-08-05 109.90 110.00 108.69 108.69 0.0M
2025-08-04 108.18 109.22 108.18 109.12 0.1M
2025-08-01 110.59 110.59 107.43 107.94 0.0M
2025-07-31 112.14 112.54 111.49 111.70 0.0M
2025-07-30 110.39 111.31 110.33 111.10 0.0M
2025-07-29 110.82 111.16 110.52 110.52 0.0M
2025-07-28 109.50 110.01 109.50 110.01 0.0M
2025-07-25 108.47 108.78 108.35 108.74 0.0M
2025-07-24 108.16 108.47 108.09 108.29 0.0M
2025-07-23 107.78 108.10 107.75 107.94 0.0M
2025-07-22 107.88 107.95 107.33 107.33 0.0M
2025-07-21 108.39 108.53 108.06 108.17 0.0M
2025-07-18 108.60 108.60 108.00 108.06 0.0M
2025-07-17 108.13 108.47 107.97 108.47 0.0M
2025-07-16 107.08 108.03 106.05 106.05 0.0M
2025-07-15 107.69 108.04 107.50 108.00 0.0M
2025-07-14 106.67 107.08 106.51 107.08 0.0M
2025-07-11 107.18 107.18 106.55 106.96 0.0M
2025-07-10 106.44 107.52 106.44 107.52 0.0M
2025-07-09 106.16 107.06 106.09 106.59 0.0M
2025-07-08 106.11 106.47 106.00 106.31 0.0M
2025-07-07 106.30 106.73 106.29 106.29 0.0M
2025-07-04 106.11 106.11 105.81 105.91 0.0M
2025-07-03 105.56 106.73 105.53 106.68 0.0M
2025-07-02 105.58 105.58 105.12 105.44 0.0M
2025-07-01 105.25 105.25 104.54 105.13 0.0M
2025-06-30 105.47 105.73 105.12 105.29 0.0M
2025-06-27 105.02 105.42 104.77 105.42 0.0M
2025-06-26 104.45 104.62 104.11 104.62 0.1M
2025-06-25 104.94 105.19 104.70 104.70 0.0M
2025-06-24 104.78 104.78 104.37 104.58 0.0M
2025-06-23 103.52 104.29 103.52 103.59 0.0M
2025-06-20 103.57 104.41 103.36 103.78 0.1M
2025-06-19 103.96 103.97 103.10 103.27 0.0M
2025-06-18 104.02 104.49 103.93 104.16 0.0M
2025-06-17 103.90 104.43 103.58 104.21 0.0M
2025-06-16 103.72 104.33 103.49 104.20 0.0M
2025-06-13 103.17 104.07 103.10 103.81 0.0M
2025-06-12 104.36 104.41 102.98 104.12 0.0M
2025-06-11 105.49 105.65 105.23 105.23 0.0M
2025-06-10 105.22 105.34 104.95 105.07 0.0M
2025-06-09 104.88 105.28 104.80 105.05 0.0M
2025-06-06 104.26 105.44 104.14 105.02 0.0M
2025-06-05 104.52 104.82 103.54 104.61 0.0M
2025-06-04 104.79 105.04 104.23 104.55 0.0M
2025-06-03 103.44 104.70 103.23 104.70 0.0M
2025-06-02 102.98 103.28 102.51 103.02 0.0M
2025-05-30 103.82 104.19 103.24 103.73 0.1M
2025-05-29 105.77 106.07 103.65 103.80 0.0M
2025-05-28 104.41 104.76 104.01 104.35 0.0M
2025-05-27 103.14 103.93 102.97 103.93 0.0M
2025-05-26 102.70 103.19 102.70 102.97 0.0M
2025-05-23 103.06 103.16 101.35 102.13 0.0M
2025-05-22 103.27 103.54 102.70 103.46 0.0M
2025-05-21 104.22 104.42 103.48 104.36 0.0M
2025-05-20 105.33 105.84 105.24 105.43 0.0M
2025-05-19 104.89 105.44 104.10 105.34 0.1M
2025-05-16 105.22 106.15 105.22 106.15 0.0M
2025-05-15 104.45 105.31 104.10 105.31 0.0M
2025-05-14 105.08 105.08 104.26 105.05 0.0M
2025-05-13 104.55 105.58 104.45 105.26 0.0M
2025-05-12 104.06 105.26 103.88 104.31 0.0M
2025-05-09 100.60 100.97 99.92 100.38 0.1M
2025-05-08 100.38 100.73 99.54 100.64 0.1M
2025-05-07 98.86 99.06 98.46 98.64 0.0M
2025-05-06 99.23 99.23 98.44 99.06 0.0M
2025-05-05 99.53 99.80 99.04 99.71 0.0M
2025-05-02 99.19 99.85 98.78 99.80 0.0M
2025-04-30 97.26 97.52 95.36 97.04 0.0M
2025-04-29 96.84 97.24 96.13 96.75 0.0M
2025-04-28 97.04 97.40 96.20 96.20 0.0M
2025-04-25 96.96 97.01 95.87 96.08 0.0M
2025-04-24 94.08 95.70 93.44 95.60 0.0M
2025-04-23 94.01 95.80 93.92 94.59 0.0M
2025-04-22 90.44 91.54 90.00 91.45 0.1M
2025-04-17 93.30 93.60 92.22 92.75 0.0M
2025-04-16 93.48 94.48 93.06 94.15 0.1M
2025-04-15 95.22 96.05 94.70 95.68 0.0M
2025-04-14 94.70 96.38 94.58 94.94 0.1M
2025-04-11 93.66 93.66 90.96 92.39 0.0M
2025-04-10 98.42 98.45 93.47 93.47 0.0M
2025-04-09 89.79 91.24 87.78 89.93 0.1M
2025-04-08 93.17 96.20 93.13 94.65 0.1M
2025-04-07 87.67 93.50 87.03 91.54 0.1M
2025-04-04 96.86 97.29 93.03 93.96 0.0M
2025-04-03 99.70 100.19 97.12 98.11 0.1M
2025-04-02 103.86 103.94 102.66 103.80 0.0M
2025-04-01 103.51 104.00 102.59 103.79 0.0M
2025-03-31 101.79 102.49 101.22 102.49 0.0M
2025-03-28 104.77 105.36 102.84 102.91 0.0M
2025-03-27 105.67 105.87 104.75 105.39 0.0M
2025-03-26 106.60 106.89 105.86 105.88 0.0M
2025-03-25 106.36 106.57 106.12 106.34 0.0M
2025-03-24 105.13 106.38 105.13 106.28 0.1M
2025-03-21 103.93 103.98 103.19 103.96 0.0M
2025-03-20 104.38 105.15 103.59 104.21 0.0M
2025-03-19 102.53 103.75 102.53 103.61 0.0M
2025-03-18 103.15 103.46 102.06 102.40 0.0M
2025-03-17 102.68 103.58 102.53 103.04 0.0M
2025-03-14 102.04 103.13 101.59 102.85 0.1M
2025-03-13 102.07 102.90 101.50 101.63 0.0M
2025-03-12 102.09 103.15 101.56 102.54 0.0M
2025-03-11 102.86 103.26 101.26 101.67 0.1M
2025-03-10 105.47 105.48 103.54 103.79 0.0M
2025-03-07 105.76 106.00 104.34 104.38 0.0M
2025-03-06 107.24 107.24 105.70 106.53 0.0M
2025-03-05 108.51 108.53 106.21 106.29 0.0M
2025-03-04 111.02 111.08 108.48 108.71 0.1M
2025-03-03 114.13 114.13 112.46 112.59 0.0M
2025-02-28 112.40 112.95 111.80 112.65 0.0M
2025-02-27 113.59 114.29 113.06 114.02 0.0M
2025-02-26 113.36 113.80 113.29 113.58 0.0M
2025-02-25 113.64 113.80 112.16 112.16 0.0M
2025-02-24 114.61 115.00 113.80 114.37 0.1M
2025-02-21 115.95 116.49 115.62 115.87 0.0M
2025-02-20 116.87 117.05 115.68 115.78 0.0M
2025-02-19 116.79 117.12 116.58 117.12 0.0M
2025-02-18 116.67 116.94 116.20 116.37 0.0M
2025-02-17 116.27 116.44 116.21 116.32 0.0M
2025-02-14 116.39 116.39 115.80 115.83 0.0M
2025-02-13 115.65 116.23 115.34 116.06 0.0M
2025-02-12 116.36 116.56 115.46 115.68 0.0M
2025-02-11 116.72 116.81 116.34 116.56 0.1M
2025-02-10 116.55 117.05 116.44 116.91 0.0M
2025-02-07 116.41 116.80 116.00 116.24 0.0M
2025-02-06 116.34 116.69 116.34 116.47 0.0M
2025-02-05 114.87 115.12 114.52 115.12 0.0M
2025-02-04 115.43 115.69 114.98 115.69 0.0M
2025-02-03 115.60 115.88 114.53 115.79 0.0M
2025-01-31 116.50 117.20 116.50 116.89 0.0M
2025-01-30 115.69 116.04 115.10 115.34 0.0M
2025-01-29 115.93 116.09 115.35 115.39 0.0M
2025-01-28 114.71 115.41 114.30 115.07 0.0M
2025-01-27 114.11 114.14 112.00 113.28 0.0M
2025-01-24 116.18 116.19 115.59 115.76 0.0M
2025-01-23 116.21 116.60 115.56 116.42 0.0M
2025-01-22 115.85 116.35 115.50 116.35 0.0M
2025-01-21 115.22 115.86 115.04 115.12 0.0M
2025-01-20 115.73 115.77 114.77 115.14 0.0M
2025-01-17 114.94 116.03 114.87 115.92 0.0M
2025-01-16 115.34 115.37 114.69 114.77 0.0M
2025-01-15 112.70 114.65 112.64 114.59 0.1M
2025-01-14 113.55 113.72 112.46 112.67 0.0M
2025-01-13 112.88 113.22 112.30 112.88 0.0M
2025-01-10 113.98 114.18 112.72 112.99 0.2M
2025-01-09 113.86 114.15 113.51 114.07 0.0M
2025-01-08 113.93 114.28 113.50 113.96 0.0M
2025-01-07 113.97 114.65 113.81 113.89 0.0M
2025-01-06 114.51 115.07 114.00 114.97 0.1M
2025-01-03 113.78 114.38 113.50 114.38 0.0M
2025-01-02 113.50 114.50 113.37 114.50 0.0M