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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 80.77 80.97 80.69 80.78 0.0M
2021-12-29 80.89 81.10 80.34 80.41 0.0M
2021-12-28 80.62 81.16 80.57 80.73 0.0M
2021-12-27 79.53 80.32 79.53 80.24 0.0M
2021-12-23 79.06 79.70 79.03 79.68 0.0M
2021-12-22 78.55 78.80 78.26 78.80 0.0M
2021-12-21 77.58 77.98 77.41 77.87 0.0M
2021-12-20 77.14 77.34 76.47 76.47 0.0M
2021-12-17 78.62 78.85 77.57 78.45 0.0M
2021-12-16 79.69 80.13 79.11 79.26 0.0M
2021-12-15 78.49 78.49 78.06 78.06 0.0M
2021-12-14 79.18 79.18 78.02 78.07 0.0M
2021-12-13 79.63 79.91 78.89 78.89 0.0M
2021-12-10 78.82 79.41 78.68 78.78 0.0M
2021-12-09 78.99 79.14 78.76 79.14 0.0M
2021-12-08 79.24 79.51 78.57 78.65 0.0M
2021-12-07 78.06 79.46 78.06 79.41 0.0M
2021-12-06 77.07 77.48 76.50 77.36 0.0M
2021-12-03 77.23 77.43 76.21 76.47 0.1M
2021-12-02 76.20 76.67 75.76 76.55 0.0M
2021-12-01 77.34 78.19 77.34 78.08 0.0M
2021-11-30 77.46 77.81 76.95 77.46 0.0M
2021-11-29 78.34 78.59 77.99 78.45 0.0M
2021-11-26 78.10 78.26 77.28 77.33 0.0M
2021-11-25 80.01 80.04 79.81 79.91 0.0M
2021-11-24 79.37 79.71 79.21 79.71 0.0M
2021-11-23 79.08 79.46 78.77 78.84 0.0M
2021-11-22 79.60 80.25 79.48 79.98 0.0M
2021-11-19 79.24 79.50 79.07 79.19 0.0M
2021-11-18 78.92 79.07 78.42 78.72 0.0M
2021-11-17 79.11 79.12 78.93 78.95 0.0M
2021-11-16 78.33 79.01 78.24 79.01 0.0M
2021-11-15 77.88 78.16 77.87 78.09 0.0M
2021-11-12 77.36 77.79 77.31 77.79 0.0M
2021-11-11 77.24 77.42 77.14 77.30 0.0M
2021-11-10 77.01 77.29 76.72 77.25 0.0M
2021-11-09 77.00 77.29 76.75 76.90 0.0M
2021-11-08 77.19 77.44 77.14 77.20 0.1M
2021-11-05 76.98 77.87 76.98 77.44 0.0M
2021-11-04 76.73 77.10 76.73 76.93 0.0M
2021-11-03 76.01 76.03 75.93 75.98 0.0M
2021-11-02 75.56 76.05 75.56 76.05 0.0M
2021-11-01 75.84 76.04 75.55 75.63 0.0M
2021-10-29 74.50 75.60 74.46 75.60 0.0M
2021-10-28 74.69 74.94 74.50 74.70 0.0M
2021-10-27 75.05 75.06 74.81 74.99 0.0M
2021-10-26 75.09 75.36 75.00 75.27 0.0M
2021-10-25 74.28 74.64 74.23 74.64 0.0M
2021-10-22 74.21 74.45 74.10 74.12 0.0M
2021-10-21 73.82 74.12 73.82 73.96 0.0M
2021-10-20 73.76 74.10 73.76 74.02 0.0M
2021-10-19 73.35 73.72 73.31 73.72 0.0M
2021-10-18 73.23 73.43 72.82 73.36 0.0M
2021-10-15 72.84 73.27 72.84 73.20 0.0M
2021-10-14 71.84 72.61 71.83 72.59 0.0M
2021-10-13 71.42 71.73 71.19 71.27 0.0M
2021-10-12 71.19 71.99 71.19 71.77 0.0M
2021-10-11 71.86 72.43 71.80 72.43 0.0M
2021-10-08 72.52 72.57 72.18 72.23 0.0M
2021-10-07 72.08 72.77 72.02 72.68 0.0M
2021-10-06 70.92 71.15 70.51 70.94 0.1M
2021-10-05 70.53 71.53 70.50 71.41 0.0M
2021-10-04 70.98 71.12 70.05 70.05 0.0M
2021-10-01 70.07 70.88 70.06 70.88 0.0M
2021-09-30 71.96 71.97 71.34 71.34 0.0M
2021-09-29 71.20 71.69 71.19 71.50 0.0M
2021-09-28 72.03 72.03 70.91 70.97 0.0M
2021-09-27 72.59 72.63 72.12 72.20 0.0M
2021-09-24 71.84 72.15 71.69 72.01 0.0M
2021-09-23 71.56 72.03 71.42 72.03 0.0M
2021-09-22 70.92 71.25 70.85 71.25 0.0M
2021-09-21 71.01 71.29 70.53 70.96 0.0M
2021-09-20 71.17 71.50 70.50 70.51 0.1M
2021-09-17 72.28 72.28 71.79 71.79 0.0M
2021-09-16 72.11 72.39 71.77 71.91 0.0M
2021-09-15 71.62 71.65 71.40 71.65 0.1M
2021-09-14 71.84 71.99 71.54 71.62 0.0M
2021-09-13 72.18 72.34 71.69 71.74 0.0M
2021-09-10 72.31 72.59 71.98 71.98 0.1M
2021-09-09 72.16 72.74 72.12 72.51 0.0M
2021-09-08 72.43 72.61 72.28 72.32 0.0M
2021-09-07 72.61 72.68 72.32 72.43 0.0M
2021-09-06 72.63 72.80 72.63 72.76 0.0M
2021-09-03 72.60 72.69 72.23 72.48 0.0M
2021-09-02 72.52 72.71 72.52 72.68 0.0M
2021-09-01 72.99 73.06 72.51 72.59 0.0M
2021-08-31 72.90 72.92 72.50 72.89 0.0M
2021-08-30 72.55 72.97 72.55 72.97 0.0M
2021-08-27 72.27 72.53 72.27 72.51 0.0M
2021-08-26 72.41 72.54 72.24 72.28 0.0M
2021-08-25 72.57 72.57 72.42 72.56 0.0M
2021-08-24 72.57 72.63 72.33 72.45 0.0M
2021-08-23 72.17 72.49 71.99 72.48 0.0M
2021-08-20 71.36 72.08 71.06 72.02 0.0M
2021-08-19 70.88 71.47 70.72 71.36 0.0M
2021-08-18 72.05 72.10 71.86 71.99 0.0M
2021-08-17 71.87 72.10 71.79 72.06 0.0M
2021-08-16 71.66 71.84 71.43 71.67 0.0M
2021-08-13 72.10 72.14 71.75 71.79 0.0M
2021-08-12 71.84 71.90 71.78 71.90 0.0M
2021-08-11 71.83 71.89 71.69 71.73 0.0M
2021-08-10 71.57 71.82 71.57 71.78 0.0M
2021-08-09 71.42 71.52 71.34 71.52 0.0M
2021-08-06 70.97 71.50 70.96 71.47 0.0M
2021-08-05 70.57 70.79 70.54 70.79 0.0M
2021-08-04 70.56 70.70 70.26 70.56 0.0M
2021-08-03 70.21 70.25 69.90 70.25 0.0M
2021-08-02 70.57 70.63 70.35 70.41 0.0M
2021-07-30 69.88 70.37 69.78 70.27 0.0M
2021-07-29 70.47 70.62 70.30 70.56 0.0M
2021-07-28 70.58 70.91 70.56 70.71 0.0M
2021-07-27 70.93 71.02 70.24 70.24 0.0M
2021-07-26 70.81 71.27 70.57 70.91 0.0M
2021-07-23 70.54 70.97 70.50 70.97 0.0M
2021-07-22 70.11 70.19 69.83 70.14 0.0M
2021-07-21 69.74 69.99 69.63 69.83 0.0M
2021-07-20 68.84 69.56 68.62 69.45 0.0M
2021-07-19 69.27 69.30 68.00 68.46 0.0M
2021-07-16 69.98 70.19 69.71 69.76 0.0M
2021-07-15 69.99 70.05 69.84 70.05 0.0M
2021-07-14 70.10 70.35 70.09 70.09 0.0M
2021-07-13 69.99 70.42 69.97 70.42 0.0M
2021-07-12 69.74 69.98 69.57 69.93 0.0M
2021-07-09 69.32 69.71 69.17 69.71 0.0M
2021-07-08 69.60 69.60 68.60 69.00 0.0M
2021-07-07 69.61 69.89 69.61 69.83 0.0M
2021-07-06 69.30 69.69 69.20 69.32 0.0M
2021-07-05 69.40 69.54 69.29 69.52 0.0M
2021-07-02 69.16 69.39 69.16 69.32 0.0M
2021-07-01 68.81 68.97 68.58 68.84 0.0M
2021-06-30 68.38 68.65 68.15 68.65 0.0M
2021-06-29 68.14 68.45 68.14 68.31 0.0M
2021-06-28 67.96 68.14 67.90 67.90 0.0M
2021-06-25 67.65 67.83 67.63 67.83 0.0M
2021-06-24 67.44 67.76 67.44 67.69 0.0M
2021-06-23 67.57 67.60 67.28 67.30 0.0M
2021-06-22 67.24 67.43 67.10 67.43 0.0M
2021-06-21 66.33 67.02 66.33 67.02 0.0M
2021-06-18 67.22 67.22 66.69 66.70 0.0M
2021-06-17 66.51 67.16 66.51 67.12 0.0M
2021-06-16 66.34 66.43 66.26 66.32 0.0M
2021-06-15 66.53 66.62 66.20 66.20 0.0M
2021-06-14 66.53 66.58 66.16 66.17 0.0M
2021-06-11 65.84 66.32 65.84 66.32 0.0M
2021-06-10 65.66 66.04 65.62 65.91 0.0M
2021-06-09 65.70 65.76 65.56 65.71 0.0M
2021-06-08 65.70 65.85 65.44 65.50 0.0M
2021-06-07 65.80 65.81 65.46 65.46 0.0M
2021-06-04 65.50 65.73 65.47 65.66 0.0M
2021-06-03 65.31 65.57 64.89 65.54 0.0M
2021-06-02 65.11 65.36 65.00 65.31 0.0M
2021-06-01 65.16 65.46 64.96 65.05 0.0M
2021-05-31 65.31 65.33 64.94 64.94 0.0M
2021-05-28 65.40 65.65 65.36 65.36 0.0M
2021-05-27 64.92 65.35 64.84 65.24 0.0M
2021-05-26 64.93 65.02 64.75 65.00 0.1M
2021-05-25 65.02 65.05 64.77 64.77 0.0M
2021-05-21 64.43 64.96 64.43 64.76 0.0M
2021-05-20 63.83 64.41 63.47 64.41 0.0M
2021-05-19 63.47 63.55 62.87 63.23 0.0M
2021-05-18 64.88 64.88 64.37 64.46 0.0M
2021-05-17 64.97 64.97 64.59 64.63 0.0M
2021-05-14 64.59 64.90 64.45 64.90 0.0M
2021-05-13 63.48 64.50 63.25 64.36 0.0M
2021-05-12 64.57 64.65 64.14 64.14 0.0M
2021-05-11 64.96 64.96 63.97 64.44 0.1M
2021-05-10 65.83 65.89 65.62 65.74 0.0M
2021-05-07 65.85 65.97 65.62 65.87 0.0M
2021-05-06 65.69 65.69 65.10 65.48 0.0M
2021-05-05 65.74 65.88 65.65 65.84 0.0M
2021-05-04 65.81 65.97 65.10 65.10 0.0M
2021-05-03 65.90 66.03 65.71 65.78 0.0M
2021-04-30 65.55 65.72 65.44 65.71 0.0M
2021-04-29 65.60 65.70 65.35 65.37 0.0M
2021-04-28 65.70 65.70 65.44 65.44 0.0M
2021-04-27 65.64 65.68 65.23 65.44 0.0M
2021-04-26 65.28 65.61 65.18 65.54 0.0M
2021-04-23 65.01 65.42 64.78 65.40 0.0M
2021-04-22 65.40 65.68 65.31 65.68 0.0M
2021-04-21 64.96 65.23 64.88 65.23 0.0M
2021-04-20 65.27 65.33 64.70 64.70 0.1M
2021-04-19 65.85 65.88 65.38 65.39 0.0M
2021-04-16 65.73 65.90 65.67 65.85 0.0M
2021-04-15 65.28 65.72 65.27 65.70 0.0M
2021-04-14 65.40 65.56 65.36 65.38 0.0M
2021-04-13 65.57 65.63 65.25 65.40 0.0M
2021-04-12 65.44 65.52 65.29 65.31 0.0M
2021-04-09 65.06 65.21 65.05 65.20 0.0M
2021-04-08 65.12 65.14 64.82 64.91 0.0M
2021-04-07 64.79 64.89 64.64 64.71 0.0M
2021-04-06 65.06 65.18 64.93 65.07 0.0M
2021-04-01 64.13 64.42 64.09 64.27 0.1M
2021-03-31 63.70 64.07 63.56 64.07 0.0M
2021-03-30 63.84 63.89 63.57 63.75 0.0M
2021-03-29 63.36 63.61 63.29 63.44 0.1M
2021-03-26 62.91 63.06 62.75 63.04 0.1M
2021-03-25 62.24 62.42 61.75 62.37 0.0M
2021-03-24 62.43 62.78 62.43 62.73 0.0M
2021-03-23 62.34 62.78 62.23 62.70 0.0M
2021-03-22 61.99 62.37 61.94 62.35 0.0M
2021-03-19 62.12 62.38 61.79 62.16 0.0M
2021-03-18 62.57 62.74 62.37 62.65 0.0M
2021-03-17 62.91 62.91 62.42 62.55 0.0M
2021-03-16 62.84 63.09 62.69 62.98 0.0M
2021-03-15 62.37 62.62 62.19 62.32 0.0M
2021-03-12 61.96 62.15 61.89 61.99 0.0M
2021-03-11 62.01 62.34 61.85 62.34 0.0M
2021-03-10 61.40 61.90 61.37 61.86 0.0M
2021-03-09 61.10 61.71 61.06 61.70 0.1M
2021-03-08 60.47 61.63 60.40 61.50 0.2M
2021-03-05 59.32 60.17 59.10 59.30 0.1M
2021-03-04 59.77 60.07 59.41 59.92 0.1M
2021-03-03 60.75 60.91 60.07 60.38 0.0M
2021-03-02 60.96 61.13 60.56 60.56 0.0M
2021-03-01 60.19 60.97 60.19 60.95 0.1M
2021-02-26 59.30 59.89 58.95 59.87 0.1M
2021-02-25 60.77 60.77 59.94 59.94 0.0M
2021-02-24 60.09 60.64 60.06 60.64 0.0M
2021-02-23 60.32 60.32 59.32 59.85 0.0M
2021-02-22 60.31 60.39 60.09 60.34 0.0M
2021-02-19 60.87 61.10 60.83 61.03 0.0M
2021-02-18 61.32 61.32 60.71 60.85 0.0M
2021-02-17 61.33 61.50 61.15 61.15 0.0M
2021-02-16 61.46 61.50 61.23 61.25 0.0M
2021-02-15 61.34 61.47 61.33 61.44 0.0M
2021-02-12 60.77 61.04 60.70 60.99 0.0M
2021-02-11 60.85 60.96 60.76 60.87 0.0M
2021-02-10 60.96 61.07 60.35 60.63 0.0M
2021-02-09 61.01 61.06 60.78 60.91 0.0M
2021-02-08 60.99 61.10 60.94 60.97 0.0M
2021-02-05 61.03 61.23 60.80 60.86 0.0M
2021-02-04 60.05 60.65 60.05 60.63 0.0M
2021-02-03 60.20 60.21 59.94 59.97 0.0M
2021-02-02 59.15 60.08 59.15 60.08 0.0M
2021-02-01 58.05 58.59 58.04 58.59 0.0M
2021-01-29 58.15 58.54 57.89 57.89 0.0M
2021-01-28 58.19 59.20 57.75 59.20 0.1M
2021-01-27 59.53 59.74 58.92 58.92 0.0M
2021-01-26 59.61 59.86 59.59 59.66 0.0M
2021-01-25 59.64 59.89 59.25 59.36 0.0M
2021-01-22 59.39 59.43 59.07 59.36 0.0M
2021-01-21 59.98 59.98 59.70 59.71 0.0M
2021-01-20 58.91 59.73 58.91 59.70 0.0M
2021-01-19 58.99 58.99 58.74 58.75 0.0M
2021-01-18 58.65 58.83 58.63 58.82 0.0M
2021-01-15 58.75 58.85 58.49 58.73 0.0M
2021-01-14 59.11 59.35 59.00 59.14 0.0M
2021-01-13 58.72 58.92 58.54 58.92 0.0M
2021-01-12 58.93 59.02 58.76 58.84 0.0M
2021-01-11 58.78 58.96 58.63 58.93 0.0M
2021-01-08 58.78 58.81 58.51 58.51 0.0M
2021-01-07 57.68 58.47 57.58 58.26 0.1M
2021-01-06 56.69 57.84 56.43 57.72 0.0M
2021-01-05 56.72 57.11 56.52 56.83 0.1M
2021-01-04 57.83 57.87 56.71 56.71 0.0M