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

XDPD
🏛️ germany →
88.10
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
2022-12-30 53.28 53.36 53.19 53.19 0.0M
2022-12-29 52.72 53.53 52.57 53.53 0.0M
2022-12-28 53.44 53.50 52.91 52.91 0.0M
2022-12-27 53.80 53.80 53.11 53.36 0.0M
2022-12-23 53.26 53.26 53.07 53.25 0.0M
2022-12-22 54.02 54.02 52.98 52.98 0.0M
2022-12-21 53.39 53.99 53.34 53.97 0.0M
2022-12-20 52.75 53.13 52.75 53.02 0.0M
2022-12-19 53.68 53.70 53.22 53.22 0.0M
2022-12-16 54.11 54.11 53.50 53.50 0.0M
2022-12-15 55.28 55.28 54.26 54.26 0.0M
2022-12-14 55.95 56.34 55.87 56.27 0.0M
2022-12-13 55.59 56.71 55.59 56.37 0.0M
2022-12-12 54.69 54.98 54.69 54.98 0.0M
2022-12-09 55.33 55.33 55.08 55.21 0.0M
2022-12-08 54.84 55.22 54.75 55.07 0.0M
2022-12-07 54.88 54.88 54.53 54.71 0.0M
2022-12-06 55.72 55.74 55.10 55.10 0.0M
2022-12-05 56.45 56.45 55.92 55.92 0.0M
2022-12-02 56.61 56.66 56.09 56.36 0.0M
2022-12-01 56.89 56.89 56.57 56.79 0.0M
2022-11-30 55.29 55.29 55.04 55.17 0.0M
2022-11-29 55.46 55.56 54.95 54.95 0.0M
2022-11-28 55.77 55.79 55.59 55.61 0.0M
2022-11-25 56.25 56.25 56.09 56.09 0.0M
2022-11-24 56.19 56.26 56.17 56.25 0.0M
2022-11-23 55.84 56.13 55.80 56.06 0.0M
2022-11-22 55.06 55.51 55.06 55.40 0.0M
2022-11-21 55.07 55.10 54.98 54.98 0.0M
2022-11-18 54.97 55.54 54.95 55.22 0.0M
2022-11-17 55.48 55.48 54.63 54.68 0.0M
2022-11-16 55.83 55.83 55.24 55.31 0.0M
2022-11-15 55.50 56.28 55.50 56.00 0.0M
2022-11-14 55.54 55.64 55.31 55.64 0.0M
2022-11-11 55.48 55.58 55.14 55.14 0.0M
2022-11-10 52.45 54.72 52.45 54.72 0.0M
2022-11-09 53.51 53.51 52.85 52.99 0.0M
2022-11-08 53.01 53.83 53.01 53.83 0.0M
2022-11-07 52.44 53.01 52.44 52.87 0.0M
2022-11-04 52.07 52.65 51.90 52.06 0.0M
2022-11-03 52.49 52.49 52.03 52.18 0.0M
2022-11-02 54.01 54.01 53.45 53.45 0.0M
2022-11-01 54.53 54.66 53.82 53.82 0.0M
2022-10-31 54.32 54.39 54.14 54.14 0.0M
2022-10-28 52.81 54.07 52.70 53.97 0.0M
2022-10-27 53.70 53.79 53.58 53.60 0.0M
2022-10-26 53.51 54.27 53.51 54.27 0.0M
2022-10-25 53.20 53.76 52.99 53.76 0.0M
2022-10-24 52.68 53.04 52.39 52.83 0.0M
2022-10-21 51.16 51.68 50.85 51.68 0.0M
2022-10-20 51.57 52.22 51.55 52.06 0.0M
2022-10-19 52.16 52.16 51.71 51.78 0.0M
2022-10-18 52.25 52.57 51.69 51.69 0.0M
2022-10-17 50.76 51.60 50.59 51.45 0.0M
2022-10-14 51.71 51.71 50.68 50.68 0.0M
2022-10-13 49.99 50.72 49.99 50.72 0.0M
2022-10-12 50.45 50.54 50.25 50.32 0.0M
2022-10-11 50.14 50.61 50.06 50.57 0.0M
2022-10-10 50.73 51.14 50.60 50.60 0.0M
2022-10-07 52.28 52.47 51.39 51.39 0.0M
2022-10-06 52.92 53.09 52.63 52.89 0.0M
2022-10-05 52.77 52.77 52.19 52.40 0.0M
2022-10-04 52.10 53.06 52.10 53.02 0.0M
2022-10-03 50.31 51.33 50.31 51.29 0.0M
2022-09-30 51.29 51.53 51.00 51.38 0.0M
2022-09-29 51.73 51.83 50.81 51.12 0.0M
2022-09-28 51.00 51.71 50.49 51.70 0.0M
2022-09-27 51.86 52.17 51.40 51.45 0.0M
2022-09-26 51.54 52.01 51.37 51.60 0.0M
2022-09-23 52.55 52.55 51.80 51.80 0.0M
2022-09-22 52.87 53.33 52.75 52.75 0.0M
2022-09-21 53.99 54.50 53.99 54.46 0.0M
2022-09-20 54.95 54.95 54.01 54.24 0.0M
2022-09-19 54.14 54.31 53.99 54.31 0.0M
2022-09-16 54.46 54.46 54.15 54.17 0.0M
2022-09-15 55.56 55.56 54.99 55.13 0.0M
2022-09-14 55.52 55.65 55.21 55.47 0.0M
2022-09-13 58.05 58.19 56.01 56.01 0.0M
2022-09-12 57.29 57.80 57.29 57.78 0.0M
2022-09-09 56.55 57.09 56.55 57.09 0.0M
2022-09-08 56.10 56.39 55.70 56.38 0.0M
2022-09-07 54.92 55.56 54.91 55.46 0.0M
2022-09-06 55.57 55.72 55.12 55.31 0.0M
2022-09-05 55.45 55.45 55.19 55.35 0.0M
2022-09-02 55.80 56.62 55.73 56.49 0.0M
2022-09-01 55.36 55.43 54.96 55.22 0.0M
2022-08-31 56.42 56.58 56.01 56.10 0.0M
2022-08-30 56.94 57.20 56.06 56.26 0.0M
2022-08-29 56.86 56.86 56.51 56.81 0.0M
2022-08-26 59.06 59.16 58.00 58.00 0.0M
2022-08-25 59.00 59.00 58.60 58.64 0.0M
2022-08-24 58.11 58.48 58.11 58.48 0.0M
2022-08-23 58.17 58.55 58.17 58.34 0.0M
2022-08-22 59.25 59.25 58.48 58.64 0.0M
2022-08-19 60.06 60.06 59.63 59.63 0.0M
2022-08-18 60.06 60.41 60.01 60.39 0.1M
2022-08-17 60.68 60.68 60.15 60.15 0.0M
2022-08-16 60.46 60.67 60.46 60.67 0.0M
2022-08-15 60.20 60.30 60.10 60.30 0.0M
2022-08-12 59.48 59.89 59.48 59.89 0.0M
2022-08-11 59.56 59.96 59.46 59.66 0.0M
2022-08-10 58.09 59.26 58.09 59.26 0.0M
2022-08-09 58.92 58.92 58.50 58.59 0.0M
2022-08-08 59.05 59.39 59.05 59.16 0.0M
2022-08-05 58.99 59.02 58.40 58.45 0.0M
2022-08-04 58.92 59.20 58.88 58.88 0.0M
2022-08-03 58.11 58.78 58.11 58.78 0.0M
2022-08-02 58.17 58.41 58.00 58.41 0.0M
2022-08-01 58.47 58.80 58.30 58.68 0.0M
2022-07-29 58.21 58.24 57.92 58.17 0.0M
2022-07-28 56.98 57.45 56.66 57.42 0.0M
2022-07-27 56.11 56.40 56.07 56.40 0.0M
2022-07-26 56.15 56.15 55.68 55.68 0.0M
2022-07-25 56.23 56.51 56.23 56.36 0.0M
2022-07-22 56.56 56.77 56.39 56.39 0.0M
2022-07-21 56.19 56.39 55.94 56.34 0.0M
2022-07-20 56.02 56.29 55.71 56.29 0.0M
2022-07-19 54.59 55.49 54.59 55.49 0.0M
2022-07-18 55.13 55.43 55.13 55.20 0.0M
2022-07-15 53.65 54.73 53.65 54.73 0.0M
2022-07-14 53.67 53.67 53.11 53.11 0.0M
2022-07-13 54.35 54.36 53.49 53.86 0.0M
2022-07-12 54.39 54.80 54.31 54.80 0.0M
2022-07-11 54.85 55.11 54.83 54.83 0.0M
2022-07-08 55.21 55.60 55.21 55.60 0.0M
2022-07-07 54.70 55.17 54.70 55.17 0.0M
2022-07-06 54.46 54.46 54.15 54.15 0.0M
2022-07-05 54.45 54.45 53.23 53.24 0.0M
2022-07-04 54.01 54.13 54.00 54.07 0.0M
2022-07-01 53.18 54.01 53.18 53.69 0.0M
2022-06-30 53.52 53.65 53.26 53.65 0.0M
2022-06-29 54.14 54.32 54.04 54.21 0.0M
2022-06-28 55.70 55.74 55.05 55.05 0.0M
2022-06-27 55.63 56.07 55.40 55.72 0.0M
2022-06-24 54.26 55.17 54.26 55.16 0.0M
2022-06-23 53.28 53.79 53.14 53.67 0.0M
2022-06-22 52.66 53.80 52.66 53.80 0.0M
2022-06-21 52.88 53.55 52.88 53.55 0.0M
2022-06-20 52.37 52.69 52.37 52.69 0.0M
2022-06-17 52.33 52.68 51.60 52.14 0.0M
2022-06-16 53.35 53.35 52.07 52.20 0.0M
2022-06-15 53.34 53.76 53.34 53.56 0.0M
2022-06-14 54.03 54.03 53.05 53.26 0.1M
2022-06-13 54.51 54.51 53.45 53.72 0.0M
2022-06-10 57.34 57.34 55.54 55.54 0.0M
2022-06-09 58.65 59.00 58.28 58.28 0.0M
2022-06-08 59.06 59.26 59.06 59.26 0.0M
2022-06-07 58.41 58.81 58.17 58.71 0.0M
2022-06-06 58.98 59.36 58.95 58.95 0.0M
2022-06-03 59.48 59.48 58.59 58.59 0.0M
2022-06-02 58.58 58.73 58.58 58.61 0.0M
2022-06-01 59.10 59.10 58.23 58.23 0.0M
2022-05-31 59.12 59.33 58.72 58.72 0.0M
2022-05-30 59.78 59.82 59.59 59.62 0.0M
2022-05-27 57.89 58.82 57.89 58.82 0.0M
2022-05-26 56.69 57.68 56.69 57.68 0.0M
2022-05-25 56.56 56.56 56.04 56.38 0.0M
2022-05-24 56.07 56.21 55.39 55.48 0.0M
2022-05-23 56.38 56.64 55.96 56.64 0.0M
2022-05-20 56.00 56.33 55.29 55.31 0.0M
2022-05-19 55.88 55.90 55.34 55.90 0.0M
2022-05-18 58.16 58.16 56.84 56.85 0.0M
2022-05-17 57.53 58.10 57.53 57.98 0.0M
2022-05-16 57.05 57.30 56.96 56.96 0.0M
2022-05-13 56.45 57.39 56.45 57.39 0.0M
2022-05-12 55.86 56.32 55.48 56.00 0.0M
2022-05-11 57.25 57.86 57.25 57.36 0.0M
2022-05-10 57.49 57.89 56.69 56.78 0.0M
2022-05-09 58.37 58.37 57.25 57.25 0.0M
2022-05-06 58.98 59.20 58.02 58.83 0.0M
2022-05-05 61.12 61.12 59.38 59.38 0.0M
2022-05-04 59.66 59.72 59.18 59.18 0.0M
2022-05-03 59.26 59.79 58.99 59.79 0.1M
2022-05-02 59.27 59.42 58.79 58.79 0.0M
2022-04-29 60.79 60.89 60.22 60.22 0.0M
2022-04-28 60.18 60.77 59.81 60.14 0.0M
2022-04-27 60.28 60.28 59.32 60.10 0.0M
2022-04-26 61.87 61.87 60.68 60.68 0.0M
2022-04-25 60.90 61.14 60.77 60.87 0.0M
2022-04-22 63.39 63.44 62.50 62.50 0.0M
2022-04-21 64.67 65.14 64.65 64.65 0.0M
2022-04-20 64.19 64.61 64.15 64.61 0.0M
2022-04-19 63.57 64.27 63.36 64.27 0.0M
2022-04-14 64.27 64.27 63.87 63.96 0.0M
2022-04-13 63.92 63.98 63.58 63.98 0.0M
2022-04-12 63.44 64.31 63.44 64.31 0.0M
2022-04-11 64.61 64.63 64.02 64.13 0.0M
2022-04-08 65.16 65.33 64.65 65.13 0.0M
2022-04-07 64.73 64.93 64.41 64.41 0.0M
2022-04-06 65.42 65.42 64.47 64.52 0.0M
2022-04-05 66.22 66.22 65.88 65.88 0.0M
2022-04-04 65.75 66.00 65.61 65.99 0.0M
2022-04-01 65.80 65.87 65.38 65.38 0.0M
2022-03-31 66.70 66.76 66.31 66.34 0.0M
2022-03-30 66.83 66.83 66.69 66.69 0.0M
2022-03-29 66.27 66.83 66.27 66.65 0.0M
2022-03-28 65.53 65.77 65.48 65.48 0.0M
2022-03-25 65.43 65.61 65.30 65.30 0.0M
2022-03-24 64.68 65.10 64.63 64.83 0.0M
2022-03-23 65.19 65.19 64.85 64.85 0.0M
2022-03-22 64.52 65.21 64.52 65.07 0.0M
2022-03-21 64.35 64.64 64.27 64.27 0.0M
2022-03-18 63.50 64.02 63.25 64.02 0.0M
2022-03-17 63.02 63.25 62.61 63.25 0.0M
2022-03-16 62.15 62.58 62.15 62.58 0.0M
2022-03-15 60.02 61.32 60.00 61.32 0.0M
2022-03-14 61.03 61.35 60.57 60.57 0.0M
2022-03-11 61.46 62.36 61.32 61.32 0.0M
2022-03-10 61.61 61.61 60.76 60.76 0.1M
2022-03-09 60.75 61.69 60.75 61.69 0.0M
2022-03-08 60.22 61.11 60.13 60.13 0.0M
2022-03-07 61.63 61.97 61.48 61.48 0.0M
2022-03-04 62.80 63.00 61.81 61.81 0.0M
2022-03-03 63.41 63.54 62.92 63.04 0.0M
2022-03-02 62.18 63.33 62.18 63.33 0.0M
2022-03-01 63.51 63.51 62.41 62.41 0.0M
2022-02-28 62.54 63.38 62.39 63.38 0.0M
2022-02-25 61.55 63.14 61.32 63.04 0.0M
2022-02-24 59.74 60.38 59.40 60.38 0.0M
2022-02-23 62.62 62.62 61.96 61.96 0.0M
2022-02-22 61.77 62.75 61.77 62.47 0.0M
2022-02-21 63.40 63.40 62.30 62.30 0.0M
2022-02-18 63.65 63.71 62.86 62.97 0.0M
2022-02-17 64.57 64.57 63.84 63.91 0.0M
2022-02-16 64.46 64.62 64.18 64.22 0.0M
2022-02-15 63.58 64.61 63.58 64.55 0.0M
2022-02-14 63.81 63.81 63.22 63.73 0.0M
2022-02-11 64.78 65.01 64.71 64.79 0.0M
2022-02-10 66.21 66.21 65.39 65.84 0.0M
2022-02-09 65.45 66.10 65.45 66.10 0.0M
2022-02-08 64.73 65.08 64.65 65.08 0.0M
2022-02-07 65.08 65.13 64.88 64.97 0.0M
2022-02-04 65.39 65.39 64.36 64.74 0.0M
2022-02-03 65.71 65.71 65.26 65.43 0.0M
2022-02-02 65.95 66.22 65.77 65.77 0.0M
2022-02-01 65.24 65.49 64.97 65.25 0.0M
2022-01-31 63.90 64.48 63.76 64.45 0.0M
2022-01-28 62.84 63.04 62.03 63.00 0.0M
2022-01-27 62.21 63.79 62.21 63.58 0.0M
2022-01-26 63.17 63.96 63.17 63.80 0.0M
2022-01-25 62.82 63.35 62.18 62.31 0.0M
2022-01-24 63.83 64.00 61.66 61.86 0.0M
2022-01-21 64.61 64.72 63.89 64.72 0.0M
2022-01-20 65.72 66.45 65.66 66.39 0.0M
2022-01-19 65.63 66.49 65.63 65.97 0.0M
2022-01-18 67.01 67.01 66.20 66.20 0.0M
2022-01-17 67.30 67.49 67.30 67.41 0.0M
2022-01-14 67.33 67.50 66.77 66.94 0.0M
2022-01-13 68.13 68.44 68.08 68.23 0.0M
2022-01-12 68.15 68.46 68.10 68.23 0.0M
2022-01-11 67.53 67.73 67.19 67.66 0.0M
2022-01-10 67.70 67.70 66.54 66.54 0.0M
2022-01-07 67.84 67.98 67.38 67.61 0.0M
2022-01-06 67.91 68.08 67.65 67.93 0.0M
2022-01-05 69.17 69.27 69.12 69.14 0.0M
2022-01-04 69.39 69.56 69.23 69.23 0.0M
2022-01-03 69.18 69.32 68.87 68.87 0.0M