Xtrackers S&P 500 Swap UCITS ETF 5C - EUR Hedged

XS5E
🏛️ germany →
9.81
Last Update: 2025-09-26
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
2025-09-26 9.80 9.84 9.77 9.81 0.0M
2025-09-25 9.84 9.84 9.78 9.80 0.0M
2025-09-24 9.89 9.89 9.86 9.86 0.0M
2025-09-23 9.92 9.92 9.91 9.91 0.0M
2025-09-22 9.86 9.89 9.85 9.89 0.0M
2025-09-19 9.83 9.86 9.83 9.83 0.0M
2025-09-18 9.83 9.87 9.82 9.86 0.0M
2025-09-17 9.80 9.80 9.79 9.79 0.0M
2025-09-16 9.82 9.83 9.79 9.79 0.0M
2025-09-15 9.78 9.82 9.78 9.81 0.0M
2025-09-12 9.76 9.77 9.76 9.77 0.0M
2025-09-11 9.70 9.77 9.70 9.77 0.0M
2025-09-10 9.69 9.73 9.69 9.70 0.0M
2025-09-09 9.66 9.66 9.64 9.64 0.0M
2025-09-08 9.63 9.66 9.63 9.65 0.0M
2025-09-05 9.67 9.67 9.60 9.60 0.0M
2025-09-04 9.58 9.61 9.58 9.60 0.0M
2025-09-03 9.54 9.57 9.54 9.55 0.0M
2025-09-02 9.58 9.58 9.45 9.45 0.0M
2025-09-01 9.59 9.60 9.59 9.60 0.0M
2025-08-29 9.64 9.64 9.58 9.58 0.0M
2025-08-28 9.63 9.64 9.61 9.62 0.0M
2025-08-27 9.61 9.63 9.60 9.61 0.0M
2025-08-26 9.55 9.56 9.54 9.56 0.0M
2025-08-25 9.58 9.59 9.57 9.59 0.0M
2025-08-22 9.45 9.62 9.45 9.62 0.0M
2025-08-21 9.50 9.50 9.48 9.49 0.0M
2025-08-20 9.50 9.51 9.43 9.47 0.0M
2025-08-19 9.57 9.58 9.54 9.55 0.0M
2025-08-18 9.57 9.58 9.57 9.57 0.0M
2025-08-15 9.63 9.63 9.58 9.58 0.0M
2025-08-14 9.59 9.61 9.58 9.58 0.0M
2025-08-13 9.57 9.61 9.57 9.58 0.0M
2025-08-12 9.48 9.55 9.46 9.55 0.0M
2025-08-11 9.51 9.51 9.49 9.49 0.0M
2025-08-08 9.44 9.48 9.44 9.47 0.0M
2025-08-07 9.45 9.49 9.42 9.42 0.0M
2025-08-06 9.39 9.42 9.37 9.42 0.0M
2025-08-05 9.43 9.43 9.35 9.35 0.0M
2025-08-04 9.30 9.38 9.30 9.38 0.0M
2025-08-01 9.40 9.40 9.26 9.26 0.0M
2025-07-31 9.55 9.55 9.49 9.49 0.0M
2025-07-30 9.48 9.48 9.47 9.47 0.1M
2025-07-29 9.51 9.52 9.47 9.47 0.0M
2025-07-28 9.54 9.54 9.50 9.50 0.0M
2025-07-25 9.47 9.48 9.47 9.48 0.0M
2025-07-24 9.45 9.48 9.45 9.48 0.0M
2025-07-23 9.41 9.41 9.40 9.41 0.0M
2025-07-22 9.37 9.38 9.36 9.36 0.0M
2025-07-21 9.39 9.42 9.38 9.42 0.0M
2025-07-18 9.39 9.39 9.36 9.37 0.0M
2025-07-17 9.32 9.36 9.31 9.35 0.0M
2025-07-16 9.26 9.30 9.23 9.23 0.1M
2025-07-15 9.36 9.36 9.32 9.32 0.0M
2025-07-14 9.25 9.31 9.25 9.31 0.0M
2025-07-11 9.31 9.31 9.28 9.31 0.0M
2025-07-10 9.30 9.34 9.30 9.34 0.0M
2025-07-09 9.26 9.32 9.26 9.29 0.0M
2025-07-08 9.27 9.28 9.25 9.26 0.0M
2025-07-07 9.29 9.31 9.28 9.28 0.0M
2025-07-04 9.32 9.32 9.28 9.29 0.0M
2025-07-03 9.27 9.34 9.26 9.34 0.0M
2025-07-02 9.27 9.27 9.22 9.25 0.0M
2025-07-01 9.22 9.23 9.22 9.22 0.0M
2025-06-30 9.22 9.23 9.21 9.21 0.0M
2025-06-27 9.17 9.20 9.17 9.20 0.0M
2025-06-26 9.10 9.13 9.09 9.13 0.0M
2025-06-25 9.09 9.09 9.07 9.07 0.0M
2025-06-24 9.07 9.07 9.04 9.06 0.0M
2025-06-23 8.89 8.95 8.89 8.92 0.0M
2025-06-20 8.90 8.94 8.88 8.91 0.0M
2025-06-19 8.89 8.89 8.83 8.83 0.0M
2025-06-18 8.94 8.97 8.92 8.95 0.0M
2025-06-17 8.96 8.96 8.94 8.96 0.0M
2025-06-16 8.95 9.02 8.95 9.00 0.0M
2025-06-13 8.90 8.96 8.90 8.96 0.0M
2025-06-12 8.97 8.99 8.93 8.99 0.0M
2025-06-11 8.99 9.04 8.98 9.02 0.0M
2025-06-10 8.96 8.98 8.95 8.95 0.0M
2025-06-09 8.95 8.95 8.94 8.95 0.0M
2025-06-06 8.89 8.96 8.89 8.93 0.0M
2025-06-05 8.90 8.93 8.87 8.93 0.0M
2025-06-04 8.90 8.93 8.90 8.92 0.0M
2025-06-03 8.83 8.89 8.81 8.89 0.0M
2025-06-02 8.76 8.79 8.76 8.79 0.0M
2025-05-30 8.81 8.81 8.77 8.79 1.5M
2025-05-29 8.91 8.91 8.81 8.81 0.0M
2025-05-28 8.82 8.84 8.80 8.80 0.0M
2025-05-27 8.75 8.80 8.75 8.80 0.0M
2025-05-26 8.75 8.76 8.74 8.75 0.0M
2025-05-23 8.71 8.71 8.58 8.65 0.0M
2025-05-22 8.74 8.76 8.72 8.72 0.0M
2025-05-21 8.82 8.86 8.81 8.84 0.0M
2025-05-20 8.86 8.88 8.86 8.87 0.0M
2025-05-19 8.79 8.86 8.77 8.86 0.0M
2025-05-16 8.82 8.85 8.82 8.84 0.0M
2025-05-15 8.76 8.80 8.73 8.80 0.0M
2025-05-14 8.78 8.79 8.78 8.79 0.0M
2025-05-13 8.67 8.79 8.67 8.79 0.0M
2025-05-12 8.64 8.70 8.64 8.66 0.0M
2025-05-09 8.45 8.48 8.44 8.44 0.0M
2025-05-08 8.45 8.49 8.42 8.47 0.0M
2025-05-07 8.39 8.41 8.35 8.36 0.0M
2025-05-06 8.40 8.40 8.33 8.40 0.0M
2025-05-05 8.42 8.43 8.41 8.43 0.0M
2025-05-02 8.39 8.48 8.38 8.45 0.0M
2025-04-30 8.27 8.28 8.16 8.22 0.0M
2025-04-29 8.24 8.29 8.20 8.24 0.0M
2025-04-28 8.22 8.26 8.19 8.19 0.0M
2025-04-25 8.23 8.23 8.16 8.17 0.0M
2025-04-24 8.00 8.13 7.97 8.13 0.0M
2025-04-23 8.03 8.15 8.03 8.05 0.0M
2025-04-22 7.79 7.86 7.76 7.86 0.0M
2025-04-17 7.95 7.95 7.89 7.90 0.0M
2025-04-16 7.96 8.01 7.96 8.01 0.0M
2025-04-15 8.08 8.13 8.08 8.10 0.0M
2025-04-14 8.08 8.12 8.08 8.08 0.0M
2025-04-11 7.93 7.93 7.82 7.85 0.0M
2025-04-10 8.13 8.13 7.85 7.85 0.1M
2025-04-09 7.45 7.51 7.34 7.45 0.0M
2025-04-08 7.66 7.87 7.66 7.74 0.3M
2025-04-07 7.16 7.54 7.16 7.47 0.0M
2025-04-04 8.05 8.05 7.74 7.74 0.0M
2025-04-03 8.21 8.21 8.12 8.13 0.0M
2025-04-02 8.39 8.44 8.36 8.44 0.0M
2025-04-01 8.39 8.42 8.34 8.40 0.0M
2025-03-31 8.27 8.29 8.21 8.29 0.0M
2025-03-28 8.47 8.48 8.35 8.35 0.0M
2025-03-27 8.51 8.55 8.51 8.52 0.0M
2025-03-26 8.62 8.62 8.54 8.56 0.0M
2025-03-25 8.60 8.63 8.60 8.60 0.0M
2025-03-24 8.53 8.60 8.53 8.59 0.0M
2025-03-21 8.45 8.45 8.41 8.43 0.0M
2025-03-20 8.51 8.54 8.44 8.49 0.1M
2025-03-19 8.38 8.44 8.38 8.44 0.0M
2025-03-18 8.45 8.48 8.38 8.39 0.0M
2025-03-17 8.37 8.46 8.36 8.43 0.0M
2025-03-14 8.30 8.40 8.30 8.39 0.0M
2025-03-13 8.32 8.36 8.28 8.29 0.0M
2025-03-12 8.35 8.39 8.34 8.39 0.0M
2025-03-11 8.40 8.40 8.33 8.33 0.1M
2025-03-10 8.56 8.56 8.42 8.43 0.0M
2025-03-07 8.59 8.60 8.48 8.48 0.0M
2025-03-06 8.68 8.68 8.59 8.64 0.0M
2025-03-05 8.66 8.69 8.58 8.58 0.1M
2025-03-04 8.72 8.72 8.57 8.58 0.0M
2025-03-03 8.89 8.92 8.85 8.85 0.0M
2025-02-28 8.76 8.79 8.75 8.78 0.0M
2025-02-27 8.92 8.94 8.89 8.89 0.0M
2025-02-26 8.92 8.96 8.92 8.96 0.0M
2025-02-25 8.91 8.93 8.83 8.83 0.1M
2025-02-24 9.02 9.02 8.94 8.97 0.0M
2025-02-21 9.12 9.12 9.07 9.07 0.0M
2025-02-20 9.14 9.16 9.08 9.08 0.0M
2025-02-19 9.15 9.15 9.12 9.14 0.0M
2025-02-18 9.14 9.15 9.12 9.12 0.0M
2025-02-17 9.13 9.13 9.13 9.13 0.0M
2025-02-14 9.14 9.14 9.11 9.11 0.0M
2025-02-13 9.03 9.07 9.02 9.07 0.0M
2025-02-12 9.05 9.05 8.98 8.98 0.0M
2025-02-11 9.01 9.05 9.01 9.04 0.0M
2025-02-10 9.01 9.05 9.01 9.03 0.0M
2025-02-07 9.07 9.07 9.01 9.01 0.0M
2025-02-06 9.05 9.08 9.04 9.06 0.0M
2025-02-05 8.96 9.00 8.96 9.00 0.0M
2025-02-04 8.93 9.00 8.92 9.00 0.0M
2025-02-03 8.85 8.95 8.82 8.95 0.0M
2025-01-31 9.08 9.11 9.08 9.11 0.0M
2025-01-30 9.04 9.05 9.00 9.02 0.0M
2025-01-29 9.06 9.06 9.02 9.02 0.0M
2025-01-28 8.98 9.02 8.98 8.99 0.0M
2025-01-27 8.96 8.97 8.89 8.93 0.0M
2025-01-24 9.11 9.13 9.11 9.13 0.0M
2025-01-23 9.06 9.09 9.06 9.09 0.0M
2025-01-22 9.05 9.09 9.04 9.09 0.0M
2025-01-21 8.96 8.99 8.96 8.99 0.0M
2025-01-20 8.95 8.99 8.93 8.98 0.1M
2025-01-17 8.87 8.96 8.87 8.96 0.0M
2025-01-16 8.92 8.92 8.87 8.88 0.0M
2025-01-15 8.71 8.88 8.71 8.84 1.4M
2025-01-14 8.74 8.77 8.70 8.70 0.0M
2025-01-13 8.66 8.66 8.62 8.65 0.0M
2025-01-10 8.81 8.82 8.68 8.68 1.2M
2025-01-09 8.79 8.83 8.79 8.81 0.0M
2025-01-08 8.83 8.83 8.79 8.82 0.0M
2025-01-07 8.91 8.93 8.86 8.86 0.0M
2025-01-06 8.89 8.98 8.89 8.98 0.0M
2025-01-03 8.79 8.85 8.79 8.85 0.0M
2025-01-02 8.85 8.88 8.81 8.82 0.0M