Xtrackers S&P 500 UCITS ETF 1C - EUR Hedged

XDPE
🏛️ germany →
93.49
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
2024-12-30 85.02 85.11 84.41 84.41 0.0M
2024-12-27 85.88 85.95 85.00 85.14 0.0M
2024-12-23 85.05 85.05 84.47 84.62 0.0M
2024-12-20 83.57 84.97 82.87 84.97 0.0M
2024-12-19 84.14 84.45 83.97 84.30 0.0M
2024-12-18 86.43 86.61 86.31 86.49 0.0M
2024-12-17 86.46 86.58 86.24 86.42 0.0M
2024-12-16 86.43 86.77 86.41 86.68 0.0M
2024-12-13 86.61 86.73 86.34 86.36 0.0M
2024-12-12 86.78 86.78 86.50 86.70 0.0M
2024-12-11 86.25 86.82 86.24 86.82 0.0M
2024-12-10 86.39 86.55 86.38 86.38 0.0M
2024-12-09 86.99 87.00 86.50 86.57 0.0M
2024-12-06 86.65 86.94 86.65 86.92 0.0M
2024-12-05 86.88 86.92 86.80 86.82 0.0M
2024-12-04 86.49 86.74 86.49 86.69 0.0M
2024-12-03 86.41 86.43 86.20 86.21 0.0M
2024-12-02 86.09 86.32 85.99 86.26 0.0M
2024-11-29 85.83 86.13 85.79 86.13 0.0M
2024-11-28 85.80 85.84 85.71 85.84 0.0M
2024-11-27 85.86 85.92 85.65 85.65 0.0M
2024-11-26 85.48 85.77 85.48 85.77 0.0M
2024-11-25 85.57 85.82 85.49 85.49 0.0M
2024-11-22 85.02 85.23 84.54 84.98 0.0M
2024-11-21 84.30 84.92 84.00 84.69 0.0M
2024-11-20 84.64 84.65 83.72 83.72 0.0M
2024-11-19 84.29 84.30 83.50 84.30 0.0M
2024-11-18 83.87 84.24 83.66 84.24 0.0M
2024-11-15 84.48 84.53 83.83 83.83 0.0M
2024-11-14 85.51 85.63 85.40 85.40 0.0M
2024-11-13 85.25 85.56 85.23 85.56 0.0M
2024-11-12 85.66 85.73 85.48 85.48 0.0M
2024-11-11 85.87 86.00 85.75 85.77 0.0M
2024-11-08 85.34 85.58 85.11 85.55 0.0M
2024-11-07 84.70 85.16 84.70 85.16 0.0M
2024-11-06 84.02 84.49 84.02 84.24 0.0M
2024-11-05 81.67 82.28 81.63 82.28 0.0M
2024-11-04 81.86 82.00 81.50 81.61 0.0M
2024-11-01 81.66 82.26 81.64 82.16 0.0M
2024-10-31 82.45 82.62 81.71 81.83 0.0M
2024-10-30 83.56 83.56 83.20 83.42 0.0M
2024-10-29 83.22 83.31 82.99 83.23 0.0M
2024-10-28 83.41 83.53 83.23 83.23 0.0M
2024-10-25 83.05 83.65 83.05 83.41 0.0M
2024-10-24 83.05 83.29 82.86 82.86 0.0M
2024-10-23 83.55 83.61 82.94 82.94 0.0M
2024-10-22 83.42 83.48 83.20 83.41 0.0M
2024-10-21 83.77 83.80 83.23 83.24 0.0M
2024-10-18 83.56 83.70 83.55 83.70 0.0M
2024-10-17 83.58 83.94 83.58 83.72 0.0M
2024-10-16 83.15 83.24 82.99 83.24 0.0M
2024-10-15 83.80 83.87 83.47 83.55 0.0M
2024-10-14 83.08 83.62 83.08 83.62 0.0M
2024-10-11 82.60 83.11 82.46 83.08 0.0M
2024-10-10 82.73 82.73 82.58 82.63 0.0M
2024-10-09 81.99 82.60 81.96 82.60 0.0M
2024-10-08 81.25 82.02 81.25 82.02 0.0M
2024-10-07 82.03 82.07 81.70 81.94 0.0M
2024-10-04 81.43 82.14 81.38 81.56 0.0M
2024-10-03 81.46 81.61 81.20 81.51 0.0M
2024-10-02 81.43 81.68 81.19 81.68 0.0M
2024-10-01 82.27 82.36 81.28 81.50 0.0M
2024-09-30 81.96 82.02 81.74 81.97 0.0M
2024-09-27 82.09 82.24 82.06 82.17 0.0M
2024-09-26 82.39 82.46 81.92 81.92 0.0M
2024-09-25 81.74 81.94 81.74 81.87 0.0M
2024-09-24 81.89 81.96 81.49 81.75 0.0M
2024-09-23 81.53 81.74 81.13 81.74 0.0M
2024-09-20 81.58 81.62 81.15 81.24 0.0M
2024-09-19 81.19 81.67 81.19 81.67 0.0M
2024-09-18 80.72 80.72 80.40 80.40 0.0M
2024-09-17 80.64 80.97 80.64 80.86 0.0M
2024-09-16 80.37 80.50 80.15 80.26 0.0M
2024-09-13 80.07 80.42 80.05 80.42 0.0M
2024-09-12 79.53 79.63 79.46 79.47 0.0M
2024-09-11 78.37 78.52 77.42 77.66 0.0M
2024-09-10 78.07 78.39 77.99 78.30 0.0M
2024-09-09 77.72 78.01 77.72 77.99 0.0M
2024-09-06 78.37 78.73 77.50 77.56 0.0M
2024-09-05 78.82 79.10 78.47 78.47 0.0M
2024-09-04 78.65 79.30 78.63 79.05 0.0M
2024-09-03 80.76 80.76 79.51 79.70 0.0M
2024-09-02 80.57 80.74 80.44 80.74 0.0M
2024-08-30 80.16 80.45 80.03 80.03 0.0M
2024-08-29 79.92 80.54 79.91 80.54 0.0M
2024-08-28 80.44 80.50 79.94 79.96 0.0M
2024-08-27 80.33 80.47 80.10 80.24 0.0M
2024-08-26 80.52 80.71 80.22 80.26 0.0M
2024-08-23 79.97 80.65 79.96 80.46 0.0M
2024-08-22 80.42 80.71 80.13 80.13 0.0M
2024-08-21 80.11 80.39 80.07 80.22 0.0M
2024-08-20 80.27 80.37 79.99 79.99 0.0M
2024-08-19 79.41 79.80 79.39 79.76 0.0M
2024-08-16 79.48 79.49 79.07 79.20 0.0M
2024-08-15 78.18 79.09 77.98 79.09 0.0M
2024-08-14 77.76 77.99 77.59 77.99 0.0M
2024-08-13 76.80 77.31 76.61 77.31 0.0M
2024-08-12 76.52 76.77 76.27 76.45 0.0M
2024-08-09 76.11 76.53 75.92 76.24 0.0M
2024-08-08 74.53 75.82 74.19 75.82 0.0M
2024-08-07 75.37 76.22 75.37 76.04 0.0M
2024-08-06 75.12 75.39 74.44 75.19 0.0M
2024-08-05 74.36 75.11 73.18 74.56 0.0M
2024-08-02 77.19 77.26 75.94 76.15 0.0M
2024-08-01 79.34 79.53 78.30 78.30 0.0M
2024-07-31 78.41 79.14 78.41 79.14 0.0M
2024-07-30 78.30 78.50 77.72 77.76 0.0M
2024-07-29 78.54 78.56 77.97 77.97 0.0M
2024-07-26 77.69 78.03 77.69 77.94 0.0M
2024-07-25 77.81 78.21 77.51 78.01 0.0M
2024-07-24 78.98 79.00 78.22 78.26 0.0M
2024-07-23 79.52 79.91 79.41 79.88 0.0M
2024-07-22 79.04 79.47 79.00 79.17 0.0M
2024-07-19 79.33 79.55 78.90 78.90 0.0M
2024-07-18 80.31 80.31 79.51 79.51 0.0M
2024-07-17 80.68 80.68 80.14 80.17 0.0M
2024-07-16 80.62 80.98 80.50 80.81 0.0M
2024-07-15 80.69 81.02 80.58 80.92 0.0M
2024-07-12 80.02 80.65 79.80 80.58 0.0M
2024-07-11 80.65 80.65 80.02 80.02 0.0M
2024-07-10 79.87 80.12 79.87 80.09 0.0M
2024-07-09 79.90 79.96 79.85 79.86 0.0M
2024-07-08 79.59 79.85 79.59 79.72 0.0M
2024-07-05 79.35 79.49 79.25 79.48 0.0M
2024-07-04 79.24 79.30 79.20 79.20 0.0M
2024-07-03 78.87 79.10 78.87 79.04 0.0M
2024-07-02 78.23 78.49 77.95 78.49 0.0M
2024-07-01 78.57 78.57 78.01 78.22 0.0M
2024-06-28 78.79 78.94 78.66 78.81 0.0M
2024-06-27 78.40 78.51 78.33 78.33 0.0M
2024-06-26 78.47 78.54 78.13 78.23 0.0M
2024-06-25 78.15 78.24 78.15 78.23 0.0M
2024-06-24 78.38 78.63 78.27 78.56 0.0M
2024-06-21 78.46 78.46 78.10 78.31 0.0M
2024-06-20 78.92 79.05 78.68 78.72 0.0M
2024-06-19 78.71 78.71 78.66 78.68 0.0M
2024-06-18 78.51 78.51 78.41 78.42 0.0M
2024-06-17 77.90 77.98 77.70 77.93 0.0M
2024-06-14 77.88 77.88 77.35 77.64 0.0M
2024-06-13 77.86 77.94 77.57 77.64 0.0M
2024-06-12 77.06 78.01 77.06 77.88 0.0M
2024-06-11 76.85 76.85 76.34 76.63 0.0M
2024-06-10 76.47 76.63 76.42 76.63 0.0M
2024-06-07 76.82 76.82 76.28 76.76 0.0M
2024-06-06 76.74 77.07 76.64 76.64 0.0M
2024-06-05 75.92 76.33 75.92 76.33 0.0M
2024-06-04 75.62 75.62 75.23 75.35 0.0M
2024-06-03 75.88 75.89 75.48 75.55 0.0M
2024-05-31 74.88 75.24 74.67 74.67 0.0M
2024-05-30 75.07 75.31 75.03 75.23 0.0M
2024-05-29 75.84 75.84 75.44 75.53 0.0M
2024-05-28 76.15 76.24 75.95 76.01 0.0M
2024-05-27 75.99 76.10 75.94 76.10 0.0M
2024-05-24 75.57 76.07 75.56 75.97 0.0M
2024-05-23 76.54 76.54 76.00 76.14 0.0M
2024-05-22 76.20 76.26 76.11 76.20 0.0M
2024-05-21 76.08 76.12 75.98 76.12 0.0M
2024-05-20 76.10 76.30 76.10 76.30 0.0M
2024-05-17 75.91 76.01 75.82 75.86 0.0M
2024-05-16 76.20 76.29 75.99 76.24 0.1M
2024-05-15 75.29 75.85 75.17 75.81 0.0M
2024-05-14 74.78 74.87 74.78 74.86 0.0M
2024-05-13 74.88 75.05 74.82 74.82 0.0M
2024-05-10 74.91 75.02 74.71 74.71 0.0M
2024-05-09 74.26 74.59 74.18 74.59 0.0M
2024-05-08 74.38 74.38 74.03 74.31 0.0M
2024-05-07 74.30 74.45 74.21 74.42 0.0M
2024-05-06 73.63 73.90 73.63 73.89 0.0M
2024-05-03 72.71 73.39 72.71 73.33 0.0M
2024-05-02 72.34 72.48 72.00 72.11 0.0M
2024-04-30 73.33 73.33 72.89 72.89 0.0M
2024-04-29 73.30 73.33 73.21 73.21 0.0M
2024-04-26 72.93 73.06 72.88 73.06 0.0M
2024-04-25 72.31 72.36 71.63 71.78 0.1M
2024-04-24 72.89 72.89 72.53 72.59 0.1M
2024-04-23 71.85 72.61 71.85 72.61 0.0M
2024-04-22 71.56 71.66 71.28 71.39 0.0M
2024-04-19 71.46 71.84 71.44 71.56 0.0M
2024-04-18 72.30 72.35 72.00 72.35 0.0M
2024-04-17 72.36 72.91 72.13 72.13 0.0M
2024-04-16 72.51 72.84 72.41 72.51 0.0M
2024-04-15 73.98 74.16 73.56 73.68 0.0M
2024-04-12 74.63 74.67 73.81 73.94 0.0M
2024-04-11 74.01 74.12 73.80 73.97 0.1M
2024-04-10 74.92 75.00 73.90 74.00 0.0M
2024-04-09 74.78 74.89 73.99 74.27 0.2M
2024-04-08 74.62 74.79 74.50 74.76 0.0M
2024-04-05 74.05 74.53 74.00 74.53 0.0M
2024-04-04 75.03 75.35 75.02 75.30 0.0M
2024-04-03 74.71 75.04 74.54 74.99 0.0M
2024-04-02 75.40 75.40 74.40 74.56 0.1M
2024-03-28 75.26 75.41 75.26 75.41 0.0M
2024-03-27 75.01 75.12 74.89 74.97 0.0M
2024-03-26 75.07 75.27 75.05 75.09 0.0M
2024-03-25 75.11 75.11 74.87 75.02 0.0M
2024-03-22 75.30 75.37 75.12 75.16 0.0M
2024-03-21 75.36 75.50 75.27 75.50 0.0M
2024-03-20 74.30 74.39 74.27 74.31 0.0M
2024-03-19 73.97 74.13 73.61 74.13 0.0M
2024-03-18 73.77 74.17 73.77 74.10 0.0M
2024-03-15 74.02 74.17 73.40 73.41 0.0M
2024-03-14 74.31 74.46 73.87 73.98 0.0M
2024-03-13 74.34 74.35 74.20 74.20 0.0M
2024-03-12 73.77 74.23 73.66 74.03 0.0M
2024-03-11 73.49 73.51 73.24 73.43 0.0M
2024-03-08 74.06 74.44 73.90 74.00 0.0M
2024-03-07 73.06 73.95 73.04 73.88 0.0M
2024-03-06 73.09 73.49 73.09 73.49 0.0M
2024-03-05 73.62 73.62 73.07 73.11 0.0M
2024-03-04 73.75 73.78 73.64 73.68 0.0M
2024-03-01 73.32 73.54 73.06 73.42 0.0M
2024-02-29 72.83 73.06 72.60 72.93 0.0M
2024-02-28 72.89 72.91 72.70 72.85 0.0M
2024-02-27 72.86 72.89 72.74 72.74 0.0M
2024-02-26 73.01 73.12 72.99 72.99 0.0M
2024-02-23 73.08 73.28 72.95 73.12 0.0M
2024-02-22 72.35 72.77 72.35 72.77 0.0M
2024-02-21 71.36 71.36 71.21 71.33 0.0M
2024-02-20 71.78 71.78 71.34 71.38 0.0M
2024-02-19 71.95 71.98 71.82 71.93 0.0M
2024-02-16 72.31 72.43 71.91 72.21 0.0M
2024-02-15 71.99 71.99 71.89 71.89 0.0M
2024-02-14 71.30 71.51 71.29 71.44 0.0M
2024-02-13 72.13 72.13 71.07 71.29 0.0M
2024-02-12 72.19 72.47 72.16 72.47 0.0M
2024-02-09 71.84 72.05 71.80 71.93 0.0M
2024-02-08 71.72 71.75 71.63 71.65 0.0M
2024-02-07 71.14 71.69 71.09 71.57 0.0M
2024-02-06 71.02 71.07 70.86 71.01 0.0M
2024-02-05 71.05 71.14 70.75 70.80 0.1M
2024-02-02 70.73 71.02 70.56 71.02 0.0M
2024-02-01 69.77 70.02 69.68 69.89 0.0M
2024-01-31 70.55 70.58 70.11 70.17 0.0M
2024-01-30 70.80 70.80 70.61 70.75 0.0M
2024-01-29 70.25 70.32 70.21 70.25 0.0M
2024-01-26 70.01 70.46 70.01 70.42 0.0M
2024-01-25 69.93 70.33 69.93 70.26 0.0M
2024-01-24 70.08 70.37 70.08 70.29 0.0M
2024-01-23 69.67 69.75 69.57 69.57 0.0M
2024-01-22 69.79 69.89 69.70 69.73 0.0M
2024-01-19 68.77 69.03 68.77 68.95 0.0M
2024-01-18 68.09 68.42 68.09 68.42 0.0M
2024-01-17 68.12 68.22 67.92 68.10 0.0M
2024-01-16 68.30 68.61 68.26 68.61 0.0M
2024-01-15 68.75 68.75 68.44 68.64 0.1M
2024-01-12 68.49 68.72 68.49 68.69 0.0M
2024-01-11 68.97 68.97 68.16 68.16 0.0M
2024-01-10 68.39 68.49 68.25 68.42 0.0M
2024-01-09 68.27 68.27 68.02 68.24 0.0M
2024-01-08 67.43 67.83 67.28 67.79 0.0M
2024-01-05 67.28 67.82 67.12 67.62 0.0M
2024-01-04 67.77 67.85 67.50 67.84 0.0M
2024-01-03 68.15 68.15 67.64 67.76 0.0M
2024-01-02 68.66 68.72 68.00 68.13 0.0M