Xtrackers S&P 500 Equal Weight UCITS ETF 1C

XDEW
🏛️ germany →
90.00
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:00 89.25 89.26 89.24 89.24 1.9K
09:05 89.20 89.20 89.20 89.20 1.0K
09:10 89.32 89.32 89.32 89.32 0.0K
09:20 89.21 89.21 89.21 89.21 0.1K
09:55 89.20 89.20 89.20 89.20 0.5K
10:00 89.20 89.20 89.20 89.20 0.5K
10:05 89.22 89.24 89.22 89.23 1.3K
10:10 89.23 89.26 89.20 89.20 1.1K
10:15 89.21 89.21 89.21 89.21 0.5K
10:20 89.27 89.27 89.26 89.26 0.1K
10:25 89.24 89.24 89.24 89.24 0.0K
10:40 89.23 89.27 89.23 89.27 2.4K
10:45 89.25 89.25 89.25 89.25 0.7K
10:50 89.27 89.27 89.27 89.27 0.0K
11:05 89.23 89.23 89.23 89.23 0.0K
11:15 89.20 89.20 89.20 89.20 0.3K
11:20 89.19 89.19 89.19 89.19 0.0K
11:30 89.16 89.16 89.16 89.16 0.5K
11:35 89.16 89.16 89.16 89.16 0.5K
11:45 89.19 89.19 89.19 89.19 0.5K
11:50 89.21 89.21 89.21 89.21 0.5K
11:55 89.20 89.20 89.20 89.20 1.0K
12:00 89.25 89.25 89.25 89.25 0.5K
12:05 89.25 89.26 89.23 89.26 2.2K
12:10 89.26 89.26 89.26 89.26 0.1K
12:15 89.25 89.25 89.25 89.25 0.5K
12:20 89.25 89.25 89.25 89.25 0.0K
12:25 89.26 89.26 89.26 89.26 0.5K
12:35 89.27 89.28 89.27 89.28 2.5K
12:40 89.27 89.27 89.27 89.27 0.2K
12:50 89.25 89.25 89.25 89.25 0.1K
13:00 89.23 89.23 89.23 89.23 1.2K
13:05 89.30 89.30 89.30 89.30 0.0K
13:10 89.22 89.24 89.22 89.24 3.4K
13:20 89.25 89.25 89.25 89.25 0.0K
13:40 89.26 89.26 89.26 89.26 0.6K
13:45 89.22 89.22 89.22 89.22 0.0K
13:50 89.32 89.32 89.32 89.32 0.1K
14:05 89.25 89.25 89.25 89.25 0.0K
14:15 89.23 89.26 89.23 89.26 0.1K
15:05 89.34 89.34 89.34 89.34 0.0K
15:10 89.33 89.33 89.33 89.33 0.0K
15:20 89.36 89.36 89.36 89.36 2.3K
15:25 89.30 89.30 89.30 89.30 0.0K
15:30 89.26 89.26 89.26 89.26 0.3K
15:35 89.28 89.28 89.28 89.28 0.9K
15:40 89.48 89.53 89.48 89.53 0.6K
15:45 89.57 89.61 89.55 89.61 3.3K
15:50 89.70 89.80 89.67 89.80 3.6K
15:55 89.69 89.69 89.69 89.69 0.3K
16:00 89.64 89.64 89.64 89.64 0.0K
16:10 89.47 89.47 89.47 89.47 0.1K
16:40 89.39 89.39 89.39 89.39 0.1K
16:45 89.43 89.43 89.43 89.43 0.0K
17:10 89.51 89.51 89.51 89.51 0.0K
17:15 89.48 89.48 89.48 89.48 0.0K
17:20 89.51 89.51 89.51 89.51 0.1K
17:25 89.54 89.54 89.54 89.54 0.2K
17:35 89.46 89.46 89.46 89.46 0.2K
Date Open Price High Price Low Price Close Price Volume
2025-10-03 89.80 90.25 89.60 90.00 0.1M
2025-10-02 89.26 89.80 89.16 89.46 0.0M
2025-10-01 88.27 89.30 88.20 89.30 0.0M
2025-09-30 88.68 89.02 88.44 88.52 0.1M
2025-09-29 88.91 89.19 88.40 88.68 0.0M
2025-09-26 88.25 88.86 88.18 88.63 0.0M
2025-09-25 88.36 88.51 88.06 88.21 0.1M
2025-09-24 88.29 88.85 88.18 88.55 0.0M
2025-09-23 88.06 88.75 87.98 88.48 0.0M
2025-09-22 88.33 88.33 87.77 88.09 0.0M
2025-09-19 88.36 88.84 88.15 88.18 0.1M
2025-09-18 87.83 88.50 87.67 88.28 0.0M
2025-09-17 87.14 87.69 87.10 87.64 0.0M
2025-09-16 87.76 87.94 87.00 87.01 0.0M
2025-09-15 88.51 88.57 88.12 88.12 0.0M
2025-09-12 88.73 89.15 88.60 88.60 0.1M
2025-09-11 88.08 88.74 87.81 88.72 0.1M
2025-09-10 87.93 88.22 87.57 87.64 0.1M
2025-09-09 87.92 88.10 87.66 87.90 0.0M
2025-09-08 88.22 88.28 87.34 87.83 0.0M
2025-09-05 88.61 88.68 87.58 87.79 0.1M
2025-09-04 88.12 88.39 87.88 88.35 0.1M
2025-09-03 88.04 88.30 87.60 87.60 0.1M
2025-09-02 88.43 88.70 87.73 87.74 0.1M
2025-09-01 88.34 88.57 88.25 88.56 0.0M
2025-08-29 88.82 89.04 88.27 88.30 0.0M
2025-08-28 89.24 89.44 88.45 88.48 0.1M
2025-08-27 88.92 89.44 88.89 89.19 0.0M
2025-08-26 88.63 88.70 88.31 88.39 0.0M
2025-08-25 88.69 88.83 88.34 88.56 0.1M
2025-08-22 88.11 88.95 88.10 88.89 0.0M
2025-08-21 88.04 88.04 87.50 88.00 0.1M
2025-08-20 87.98 88.02 87.46 87.69 0.0M
2025-08-19 87.26 88.05 87.19 87.93 0.0M
2025-08-18 87.24 87.62 87.03 87.49 0.0M
2025-08-15 87.87 87.93 87.01 87.19 0.0M
2025-08-14 87.91 88.12 87.39 87.66 0.0M
2025-08-13 86.85 87.32 86.79 87.17 0.0M
2025-08-12 86.43 86.80 86.29 86.63 0.0M
2025-08-11 86.49 86.84 86.34 86.34 0.0M
2025-08-08 86.27 86.56 86.07 86.14 0.0M
2025-08-07 86.12 86.83 85.94 85.94 0.1M
2025-08-06 87.26 87.37 86.23 86.50 0.0M
2025-08-05 87.47 87.64 86.65 86.68 0.1M
2025-08-04 86.41 87.10 86.34 87.07 0.0M
2025-08-01 88.00 88.06 85.51 85.96 0.1M
2025-07-31 88.43 89.36 88.43 88.60 0.1M
2025-07-30 88.62 89.41 88.55 89.08 0.0M
2025-07-29 88.83 89.08 88.56 88.63 0.0M
2025-07-28 88.24 88.60 88.19 88.45 0.0M
2025-07-25 87.41 87.71 87.37 87.42 0.0M
2025-07-24 87.31 87.61 87.26 87.35 0.0M
2025-07-23 87.16 87.55 87.10 87.40 0.0M
2025-07-22 86.29 86.79 86.14 86.53 0.0M
2025-07-21 87.02 87.17 86.58 86.67 0.0M
2025-07-18 87.27 87.30 86.78 86.78 0.0M
2025-07-17 86.49 87.03 86.39 86.96 0.0M
2025-07-16 85.74 86.62 84.74 84.74 0.0M
2025-07-15 86.79 87.08 86.51 86.62 0.0M
2025-07-14 86.21 86.66 86.14 86.54 0.0M
2025-07-11 87.01 87.05 86.42 86.50 0.0M
2025-07-10 86.19 87.59 86.15 87.56 0.0M
2025-07-09 86.23 86.61 86.07 86.23 0.0M
2025-07-08 85.83 86.57 85.75 86.40 0.0M
2025-07-07 86.12 86.64 86.08 86.10 0.0M
2025-07-04 86.05 86.09 85.65 85.79 0.0M
2025-07-03 85.80 86.61 85.80 86.48 0.0M
2025-07-02 86.00 86.15 85.47 85.69 0.1M
2025-07-01 84.74 85.76 84.25 85.69 0.0M
2025-06-30 84.82 85.00 84.63 84.72 0.1M
2025-06-27 84.63 85.10 84.51 84.95 0.0M
2025-06-26 84.13 84.61 83.88 84.49 0.0M
2025-06-25 85.24 85.34 84.46 84.48 0.0M
2025-06-24 85.18 85.18 84.74 84.95 0.1M
2025-06-23 84.15 84.92 84.15 84.30 0.0M
2025-06-20 84.01 84.84 83.89 84.62 0.0M
2025-06-19 84.46 84.46 83.74 83.90 0.0M
2025-06-18 84.29 84.73 84.20 84.51 0.0M
2025-06-17 84.26 84.71 84.05 84.53 0.0M
2025-06-16 84.22 84.76 84.07 84.53 0.0M
2025-06-13 84.05 84.78 83.75 84.48 0.0M
2025-06-12 84.86 84.88 83.87 84.58 0.0M
2025-06-11 85.91 86.10 85.58 85.58 0.0M
2025-06-10 85.76 85.96 85.50 85.95 0.0M
2025-06-09 85.62 86.00 85.52 85.65 0.0M
2025-06-06 85.17 85.97 85.01 85.61 0.0M
2025-06-05 85.17 85.35 84.40 85.10 0.0M
2025-06-04 85.65 85.80 85.21 85.29 0.0M
2025-06-03 84.22 85.32 83.98 85.32 0.1M
2025-06-02 84.27 84.40 83.37 83.93 0.0M
2025-05-30 85.00 85.17 84.49 84.84 0.0M
2025-05-29 86.27 86.53 84.65 84.65 0.0M
2025-05-28 85.72 85.96 85.38 85.46 0.0M
2025-05-27 84.82 85.44 84.46 85.44 0.0M
2025-05-26 84.50 84.86 84.43 84.62 0.0M
2025-05-23 84.64 84.72 83.40 83.93 0.0M
2025-05-22 85.02 85.13 84.39 84.75 0.0M
2025-05-21 86.28 86.35 85.60 85.82 0.0M
2025-05-20 87.15 87.61 86.98 87.44 0.0M
2025-05-19 87.00 87.24 86.47 87.22 0.0M
2025-05-16 86.95 87.79 86.95 87.79 0.0M
2025-05-15 85.89 86.83 85.80 86.83 0.1M
2025-05-14 86.82 86.83 86.06 86.39 0.0M
2025-05-13 87.04 87.49 86.98 87.28 0.1M
2025-05-12 86.62 87.42 86.39 86.86 0.1M
2025-05-09 83.98 84.26 83.50 83.86 0.0M
2025-05-08 83.42 84.06 83.17 84.06 0.0M
2025-05-07 82.21 82.50 81.96 82.43 0.0M
2025-05-06 82.59 82.66 81.67 82.43 0.0M
2025-05-05 82.49 83.07 82.18 83.00 0.0M
2025-05-02 82.40 82.74 81.92 82.57 0.0M
2025-04-30 81.09 81.35 79.68 80.99 0.0M
2025-04-29 80.59 80.93 80.22 80.60 0.0M
2025-04-28 80.52 81.14 80.32 80.44 0.0M
2025-04-25 81.00 81.00 80.00 80.12 0.0M
2025-04-24 79.28 80.40 78.88 80.32 0.0M
2025-04-23 79.52 81.07 79.33 79.69 0.1M
2025-04-22 76.60 77.65 76.35 77.50 0.1M
2025-04-17 78.27 78.65 77.81 78.32 0.1M
2025-04-16 78.25 79.00 77.97 78.99 0.1M
2025-04-15 79.38 80.01 78.89 79.66 0.1M
2025-04-14 77.99 79.52 77.99 78.89 0.1M
2025-04-11 77.78 77.91 75.87 76.36 0.1M
2025-04-10 81.85 82.00 77.63 77.63 0.1M
2025-04-09 75.29 76.23 73.75 75.03 0.1M
2025-04-08 78.67 80.63 78.65 79.48 0.1M
2025-04-07 75.36 80.66 74.61 77.72 0.2M
2025-04-04 81.98 82.46 78.87 79.58 0.1M
2025-04-03 84.70 85.19 82.36 83.07 0.1M
2025-04-02 87.78 87.89 86.92 87.87 0.1M
2025-04-01 87.74 87.87 86.75 87.77 0.0M
2025-03-31 86.34 87.21 86.11 87.08 0.1M
2025-03-28 88.29 88.67 86.94 86.94 0.0M
2025-03-27 89.10 89.12 88.08 88.58 0.0M
2025-03-26 88.93 89.53 88.69 88.85 0.0M
2025-03-25 88.97 89.07 88.75 88.77 0.1M
2025-03-24 88.05 89.06 87.94 88.98 0.0M
2025-03-21 87.60 87.67 86.68 87.30 0.1M
2025-03-20 87.97 88.44 87.44 87.90 0.3M
2025-03-19 86.93 87.64 86.86 87.59 0.0M
2025-03-18 87.00 87.26 86.40 86.68 0.3M
2025-03-17 85.94 87.13 85.78 87.01 0.1M
2025-03-14 85.52 86.36 85.14 86.08 0.1M
2025-03-13 85.41 86.27 85.16 85.25 0.1M
2025-03-12 86.08 86.82 84.92 85.67 0.1M
2025-03-11 87.52 87.61 85.58 85.80 0.1M
2025-03-10 88.48 88.78 87.58 88.35 0.1M
2025-03-07 88.20 88.55 87.39 87.51 0.1M
2025-03-06 88.94 89.04 87.84 88.54 0.0M
2025-03-05 90.02 90.03 88.30 88.41 0.1M
2025-03-04 92.64 92.78 90.50 90.59 0.1M
2025-03-03 94.54 94.63 93.60 93.67 0.1M
2025-02-28 93.55 93.89 93.40 93.61 0.1M
2025-02-27 93.97 94.39 93.71 94.29 0.2M
2025-02-26 93.75 94.17 93.67 93.88 0.1M
2025-02-25 93.82 93.99 92.84 93.05 0.1M
2025-02-24 93.76 94.20 93.34 93.91 0.1M
2025-02-21 94.71 95.10 94.27 94.51 0.0M
2025-02-20 95.26 95.41 94.36 94.36 0.1M
2025-02-19 95.29 95.45 94.95 95.44 0.1M
2025-02-18 94.48 94.88 94.39 94.75 0.1M
2025-02-17 94.24 94.47 94.17 94.30 0.0M
2025-02-14 94.48 94.50 94.07 94.13 0.1M
2025-02-13 94.09 94.67 93.94 94.17 0.1M
2025-02-12 94.98 95.16 94.08 94.14 0.1M
2025-02-11 95.39 95.45 94.84 94.99 0.1M
2025-02-10 95.44 95.73 95.20 95.30 0.1M
2025-02-07 95.10 95.49 94.98 95.17 0.1M
2025-02-06 95.29 95.82 95.21 95.31 0.1M
2025-02-05 94.38 94.68 93.94 94.55 0.1M
2025-02-04 95.17 95.53 94.58 94.91 0.1M
2025-02-03 95.32 95.53 94.53 95.53 0.1M
2025-01-31 95.70 96.12 95.68 95.85 0.1M
2025-01-30 95.09 95.67 94.76 95.41 0.1M
2025-01-29 94.92 95.40 94.78 95.04 0.1M
2025-01-28 94.93 95.50 94.70 94.70 0.1M
2025-01-27 94.58 94.64 93.74 94.22 0.1M
2025-01-24 95.00 95.00 94.48 94.66 0.2M
2025-01-23 95.12 95.34 94.84 95.13 0.1M
2025-01-22 95.32 95.40 94.96 95.27 0.1M
2025-01-21 94.89 95.44 94.83 95.28 0.1M
2025-01-20 95.22 95.26 94.41 94.73 0.1M
2025-01-17 95.10 95.61 94.98 95.49 0.1M
2025-01-16 94.20 94.65 94.10 94.60 0.1M
2025-01-15 93.13 94.37 93.09 94.12 0.1M
2025-01-14 93.10 93.34 92.71 92.85 0.0M
2025-01-13 92.08 92.85 91.80 92.67 0.0M
2025-01-10 93.04 93.06 92.26 92.37 0.1M
2025-01-09 92.86 93.06 92.63 92.86 0.1M
2025-01-08 92.79 93.04 92.24 92.71 0.1M
2025-01-07 92.16 93.09 92.07 92.71 0.0M
2025-01-06 93.03 93.37 92.50 93.15 0.0M
2025-01-03 92.80 93.11 92.39 93.06 0.0M
2025-01-02 92.71 93.48 92.50 93.45 0.1M