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
2024-12-30 113.47 113.73 112.48 112.57 0.0M
2024-12-27 114.75 114.91 113.36 113.77 0.0M
2024-12-23 113.65 113.68 113.09 113.32 0.0M
2024-12-20 112.07 113.60 110.87 113.60 0.0M
2024-12-19 112.54 113.30 112.31 113.14 0.0M
2024-12-18 114.72 115.12 114.44 114.99 0.0M
2024-12-17 114.63 114.91 114.20 114.60 0.0M
2024-12-16 114.46 115.07 114.32 114.91 0.0M
2024-12-13 115.12 115.21 114.35 114.57 0.0M
2024-12-12 114.84 115.23 114.59 114.96 0.0M
2024-12-11 114.32 115.20 114.17 115.15 0.0M
2024-12-10 114.05 114.66 113.94 114.51 0.0M
2024-12-09 114.58 114.62 113.60 113.96 0.0M
2024-12-06 114.04 114.75 113.68 114.45 0.0M
2024-12-05 114.62 114.83 114.13 114.35 0.0M
2024-12-04 114.49 115.09 114.33 114.55 0.0M
2024-12-03 114.38 114.38 113.92 114.17 0.0M
2024-12-02 113.95 114.63 113.68 114.46 0.0M
2024-11-29 112.98 113.56 112.94 113.56 0.0M
2024-11-28 113.20 113.28 113.00 113.18 0.0M
2024-11-27 113.69 113.76 112.62 112.66 0.0M
2024-11-26 113.42 113.91 112.98 113.83 0.0M
2024-11-25 113.77 113.86 113.11 113.35 0.0M
2024-11-22 112.66 114.03 112.58 113.70 0.0M
2024-11-21 111.32 112.39 111.00 112.39 0.1M
2024-11-20 111.30 111.53 110.48 110.84 0.0M
2024-11-19 110.80 110.80 109.44 110.78 0.0M
2024-11-18 110.72 110.86 110.12 110.86 0.0M
2024-11-15 111.27 111.32 110.57 110.57 0.0M
2024-11-14 112.60 113.24 112.00 112.22 0.0M
2024-11-13 111.67 112.53 111.30 112.53 0.0M
2024-11-12 111.94 112.20 111.87 112.02 0.0M
2024-11-11 111.51 112.22 111.51 111.94 0.0M
2024-11-08 110.14 110.90 109.64 110.90 0.0M
2024-11-07 109.46 109.65 109.13 109.64 0.0M
2024-11-06 108.82 109.76 108.63 109.11 0.0M
2024-11-05 104.21 104.88 104.11 104.81 0.0M
2024-11-04 104.42 104.51 103.90 104.19 0.1M
2024-11-01 104.43 105.30 104.37 105.24 0.0M
2024-10-31 105.46 105.53 104.57 104.66 0.0M
2024-10-30 107.12 107.16 106.46 106.64 0.0M
2024-10-29 106.89 107.14 106.70 107.02 0.0M
2024-10-28 107.15 107.20 106.73 106.82 0.0M
2024-10-25 106.54 107.25 106.48 107.06 0.0M
2024-10-24 106.95 107.14 106.56 106.60 0.0M
2024-10-23 107.50 107.60 106.86 106.86 0.0M
2024-10-22 107.02 107.19 106.72 107.15 0.0M
2024-10-21 107.11 107.24 106.75 106.76 0.0M
2024-10-18 106.99 107.15 106.85 107.03 0.0M
2024-10-17 106.90 107.62 106.86 107.24 0.0M
2024-10-16 106.10 106.26 105.79 106.19 0.0M
2024-10-15 106.78 106.82 106.20 106.26 0.0M
2024-10-14 105.50 106.46 105.48 106.22 0.0M
2024-10-11 104.74 105.34 104.49 105.20 0.0M
2024-10-10 104.95 105.12 104.50 104.92 0.0M
2024-10-09 103.80 104.68 103.72 104.68 0.0M
2024-10-08 102.78 103.84 102.74 103.77 0.0M
2024-10-07 103.77 103.77 103.35 103.62 0.0M
2024-10-04 102.41 103.99 102.36 103.21 0.1M
2024-10-03 102.38 102.70 102.08 102.58 0.0M
2024-10-02 102.07 102.64 101.76 102.64 0.0M
2024-10-01 102.60 103.06 101.75 102.16 0.0M
2024-09-30 101.70 101.99 101.30 101.98 0.0M
2024-09-27 102.16 102.24 101.88 102.08 0.0M
2024-09-26 102.46 102.69 101.65 101.65 0.0M
2024-09-25 101.24 101.83 101.24 101.83 0.0M
2024-09-24 102.15 102.15 101.32 101.71 0.0M
2024-09-23 101.38 102.02 101.36 101.78 0.0M
2024-09-20 101.22 101.36 100.94 101.10 0.0M
2024-09-19 101.04 101.71 101.01 101.56 0.0M
2024-09-18 100.60 100.60 100.25 100.33 0.0M
2024-09-17 100.38 100.90 100.38 100.81 0.0M
2024-09-16 100.23 100.32 99.86 100.01 0.0M
2024-09-13 100.15 100.56 99.96 100.56 0.0M
2024-09-12 100.06 100.18 99.49 99.77 0.0M
2024-09-11 98.26 98.75 97.36 97.71 0.0M
2024-09-10 97.95 98.58 97.92 98.41 0.0M
2024-09-09 97.36 98.15 97.34 97.90 0.0M
2024-09-06 97.65 98.55 96.62 96.84 0.0M
2024-09-05 98.52 98.94 98.02 98.10 0.0M
2024-09-04 98.58 99.08 98.46 98.81 0.1M
2024-09-03 101.15 101.16 99.66 100.02 0.0M
2024-09-02 100.83 101.14 100.70 101.04 0.0M
2024-08-30 100.12 100.57 100.12 100.24 0.0M
2024-08-29 99.41 100.75 99.41 100.68 0.0M
2024-08-28 99.86 100.19 99.39 99.46 0.0M
2024-08-27 99.59 99.75 99.23 99.56 0.0M
2024-08-26 99.66 100.20 99.54 99.54 0.0M
2024-08-23 99.49 99.97 99.12 99.57 0.0M
2024-08-22 99.83 100.37 99.64 99.83 0.0M
2024-08-21 99.70 100.15 99.60 99.73 0.0M
2024-08-20 100.25 100.35 99.58 99.74 0.0M
2024-08-19 99.49 99.83 99.30 99.77 0.0M
2024-08-16 100.12 100.12 99.27 99.70 0.0M
2024-08-15 98.09 99.64 97.97 99.54 0.1M
2024-08-14 97.75 97.81 97.06 97.81 0.0M
2024-08-13 97.03 97.56 96.83 97.56 0.0M
2024-08-12 96.78 97.08 96.40 96.59 0.0M
2024-08-09 96.21 96.82 95.99 96.41 0.0M
2024-08-08 94.08 96.14 93.59 95.99 0.0M
2024-08-07 95.35 96.37 95.12 96.13 0.0M
2024-08-06 94.76 95.32 94.04 95.06 0.0M
2024-08-05 93.97 94.54 91.78 94.04 0.2M
2024-08-02 98.82 98.86 96.02 96.27 0.0M
2024-08-01 101.38 101.84 100.32 100.32 0.0M
2024-07-31 100.20 101.00 100.06 101.00 0.0M
2024-07-30 99.96 100.25 99.34 99.41 0.1M
2024-07-29 99.89 100.29 99.54 99.54 0.0M
2024-07-26 98.84 99.33 98.83 99.20 0.0M
2024-07-25 99.27 99.44 98.36 99.22 0.0M
2024-07-24 100.60 100.75 99.46 99.62 0.1M
2024-07-23 100.92 101.67 100.81 101.67 0.0M
2024-07-22 100.29 101.02 100.22 100.52 0.0M
2024-07-19 100.66 100.90 100.13 100.13 0.0M
2024-07-18 101.50 101.74 100.73 100.73 0.0M
2024-07-17 102.30 102.30 101.24 101.33 0.0M
2024-07-16 102.33 102.80 102.02 102.61 0.0M
2024-07-15 102.23 102.60 102.07 102.44 0.0M
2024-07-12 101.76 102.13 101.42 102.13 0.1M
2024-07-11 102.79 102.79 101.71 101.71 0.0M
2024-07-10 101.94 102.19 101.90 102.18 0.0M
2024-07-09 101.86 102.07 101.86 102.07 0.0M
2024-07-08 101.52 101.74 101.41 101.63 0.0M
2024-07-05 101.24 101.31 101.00 101.29 0.0M
2024-07-04 101.34 101.44 101.13 101.15 0.0M
2024-07-03 101.19 101.37 100.76 101.01 0.1M
2024-07-02 100.57 100.95 100.43 100.95 0.1M
2024-07-01 100.57 100.71 100.24 100.66 0.0M
2024-06-28 101.56 101.95 101.35 101.44 0.0M
2024-06-27 101.09 101.25 100.86 100.96 0.0M
2024-06-26 101.20 101.36 100.90 101.01 0.0M
2024-06-25 100.44 100.89 100.30 100.79 0.0M
2024-06-24 100.95 101.02 100.48 100.97 0.0M
2024-06-21 101.05 101.28 100.84 101.09 0.0M
2024-06-20 101.38 101.60 101.14 101.27 0.0M
2024-06-19 101.05 101.09 100.90 100.96 0.0M
2024-06-18 100.80 100.98 100.63 100.73 0.0M
2024-06-17 100.36 100.41 99.99 100.23 0.0M
2024-06-14 99.99 100.34 99.65 100.07 0.0M
2024-06-13 99.38 99.45 99.10 99.45 0.0M
2024-06-12 98.91 99.14 98.70 98.95 0.1M
2024-06-11 98.35 98.50 98.12 98.48 0.0M
2024-06-10 98.06 98.33 97.88 98.32 0.0M
2024-06-07 97.21 98.05 96.99 97.88 0.0M
2024-06-06 97.17 97.33 97.11 97.11 0.0M
2024-06-05 96.14 96.83 96.11 96.83 0.0M
2024-06-04 95.62 95.90 95.36 95.46 0.0M
2024-06-03 96.33 96.43 95.57 95.57 0.0M
2024-05-31 95.43 95.43 94.75 94.83 0.0M
2024-05-30 95.82 95.82 95.47 95.58 0.0M
2024-05-29 96.18 96.26 95.86 96.26 0.0M
2024-05-28 96.51 96.59 96.25 96.27 0.0M
2024-05-27 96.46 96.55 96.28 96.53 0.0M
2024-05-24 96.19 96.43 96.04 96.43 0.0M
2024-05-23 97.24 97.29 96.66 96.92 0.0M
2024-05-22 96.66 96.91 96.66 96.82 0.0M
2024-05-21 96.48 96.60 96.31 96.55 0.0M
2024-05-20 96.31 96.73 96.29 96.73 0.0M
2024-05-17 96.27 96.47 96.11 96.11 0.0M
2024-05-16 96.34 96.56 96.34 96.54 0.0M
2024-05-15 95.58 96.05 95.48 95.98 0.0M
2024-05-14 95.44 95.56 95.18 95.26 0.0M
2024-05-13 95.70 95.70 95.33 95.38 0.0M
2024-05-10 95.53 95.75 95.46 95.46 0.0M
2024-05-09 95.11 95.25 95.05 95.23 0.0M
2024-05-08 95.22 95.24 94.73 95.07 0.0M
2024-05-07 94.90 95.00 94.77 94.99 0.0M
2024-05-06 94.07 94.33 93.99 94.32 0.0M
2024-05-03 93.23 93.78 93.18 93.60 0.0M
2024-05-02 92.76 93.13 92.66 92.71 0.0M
2024-04-30 94.12 94.18 93.74 93.75 0.0M
2024-04-29 94.05 94.35 93.89 93.94 0.0M
2024-04-26 93.44 94.17 93.27 94.05 0.0M
2024-04-25 92.74 92.80 92.00 92.13 0.0M
2024-04-24 93.71 93.80 93.28 93.36 0.2M
2024-04-23 92.78 93.36 92.47 93.24 0.0M
2024-04-22 92.26 92.60 92.08 92.21 0.0M
2024-04-19 92.24 92.67 92.23 92.24 0.0M
2024-04-18 92.98 93.44 92.77 93.28 0.0M
2024-04-17 93.61 94.03 93.14 93.14 0.0M
2024-04-16 93.83 93.96 93.51 93.75 0.0M
2024-04-15 95.28 95.68 95.00 95.18 0.0M
2024-04-12 95.94 96.03 95.32 95.46 0.0M
2024-04-11 94.80 94.91 94.36 94.87 0.0M
2024-04-10 94.64 94.73 93.91 94.63 0.0M
2024-04-09 94.49 94.59 93.69 93.96 0.0M
2024-04-08 94.54 94.83 94.39 94.55 0.0M
2024-04-05 93.82 94.66 93.79 94.51 0.0M
2024-04-04 95.00 95.20 94.88 95.15 0.0M
2024-04-03 95.11 95.16 94.90 95.06 0.0M
2024-04-02 96.20 96.25 94.85 95.06 0.0M
2024-03-28 95.75 95.88 95.66 95.78 0.0M
2024-03-27 95.07 95.35 94.92 95.03 0.0M
2024-03-26 95.04 95.18 94.90 95.12 0.0M
2024-03-25 95.25 95.33 94.79 94.95 0.0M
2024-03-22 95.38 95.57 95.25 95.29 0.0M
2024-03-21 94.67 95.37 94.51 95.35 0.0M
2024-03-20 93.82 94.11 93.82 93.87 0.0M
2024-03-19 93.40 93.62 93.02 93.62 0.0M
2024-03-18 92.82 93.56 92.70 93.47 0.0M
2024-03-15 93.20 93.37 92.43 92.43 0.0M
2024-03-14 93.20 93.32 92.83 93.16 0.0M
2024-03-13 93.31 93.31 92.92 92.92 0.0M
2024-03-12 92.57 93.25 92.34 92.96 0.0M
2024-03-11 92.06 92.17 91.80 92.17 0.0M
2024-03-08 92.89 93.20 92.58 92.72 0.0M
2024-03-07 92.02 92.85 91.89 92.65 0.0M
2024-03-06 92.20 92.43 92.09 92.37 0.0M
2024-03-05 92.89 92.89 91.98 92.20 0.0M
2024-03-04 93.06 93.22 92.95 92.97 0.0M
2024-03-01 92.89 93.00 92.52 92.87 0.0M
2024-02-29 91.97 92.47 91.71 92.42 0.0M
2024-02-28 92.19 92.25 91.95 92.13 0.0M
2024-02-27 91.95 92.08 91.79 91.87 0.0M
2024-02-26 92.33 92.34 92.13 92.16 0.0M
2024-02-23 92.42 92.84 92.35 92.54 0.0M
2024-02-22 91.20 92.19 91.16 92.19 0.0M
2024-02-21 90.42 90.48 90.26 90.35 0.0M
2024-02-20 91.23 91.23 90.27 90.46 0.0M
2024-02-19 91.34 91.60 91.29 91.46 0.0M
2024-02-16 91.97 92.13 91.44 91.75 0.0M
2024-02-15 91.81 91.83 91.33 91.45 0.0M
2024-02-14 91.17 91.49 91.10 91.17 0.0M
2024-02-13 91.62 91.62 90.84 91.10 0.0M
2024-02-12 91.43 92.03 91.43 92.03 0.0M
2024-02-09 91.18 91.43 91.15 91.30 0.0M
2024-02-08 91.04 91.32 91.00 91.13 0.0M
2024-02-07 90.33 91.16 90.33 90.99 0.0M
2024-02-06 90.40 90.61 90.30 90.40 0.0M
2024-02-05 90.16 90.57 90.10 90.30 0.1M
2024-02-02 89.03 90.11 88.89 90.11 0.0M
2024-02-01 88.52 88.59 88.00 88.10 0.0M
2024-01-31 89.22 89.23 88.28 88.50 0.0M
2024-01-30 89.37 89.47 89.10 89.26 0.0M
2024-01-29 88.66 89.07 88.66 89.02 0.0M
2024-01-26 88.50 88.73 88.33 88.61 0.0M
2024-01-25 87.94 88.73 87.82 88.73 0.0M
2024-01-24 88.23 88.28 87.90 88.20 0.0M
2024-01-23 87.46 88.00 87.46 87.88 0.0M
2024-01-22 87.47 87.78 87.42 87.62 0.0M
2024-01-19 86.51 86.79 86.46 86.67 0.0M
2024-01-18 85.53 86.32 85.52 86.12 0.0M
2024-01-17 85.69 85.85 85.54 85.85 0.0M
2024-01-16 85.58 86.24 85.58 86.20 0.0M
2024-01-15 85.78 85.84 85.55 85.73 0.1M
2024-01-12 85.44 85.88 85.38 85.65 0.0M
2024-01-11 85.84 85.91 85.07 85.13 0.0M
2024-01-10 85.46 85.60 85.31 85.40 0.0M
2024-01-09 85.20 85.38 84.96 85.38 0.0M
2024-01-08 84.27 84.56 84.08 84.50 0.0M
2024-01-05 84.25 84.42 84.08 84.32 0.0M
2024-01-04 84.69 84.69 84.32 84.62 0.0M
2024-01-03 85.00 85.11 84.71 84.83 0.0M
2024-01-02 85.15 85.20 84.80 85.02 0.0M