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
2023-12-29 64.93 64.96 64.83 64.83 0.0M
2023-12-28 64.94 64.94 64.83 64.85 0.0M
2023-12-27 65.00 65.00 64.50 64.67 0.0M
2023-12-22 64.26 64.67 64.26 64.54 0.0M
2023-12-21 64.03 64.22 63.98 64.15 0.0M
2023-12-20 64.65 64.68 64.48 64.68 0.0M
2023-12-19 64.27 64.53 64.27 64.53 0.0M
2023-12-18 64.00 64.27 64.00 64.27 0.0M
2023-12-15 64.12 64.16 64.00 64.03 0.0M
2023-12-14 63.97 64.03 63.96 63.97 0.0M
2023-12-13 63.06 63.09 63.03 63.06 0.0M
2023-12-12 62.71 62.74 62.68 62.72 0.0M
2023-12-11 62.32 62.42 62.32 62.40 0.0M
2023-12-08 62.05 62.22 61.99 62.22 0.0M
2023-12-07 61.73 62.10 61.68 62.05 0.0M
2023-12-06 62.09 62.12 61.89 61.89 0.0M
2023-12-05 61.79 62.00 61.70 61.93 0.0M
2023-12-04 62.04 62.05 61.66 61.71 0.0M
2023-12-01 61.93 62.04 61.77 62.04 0.0M
2023-11-30 61.80 61.89 61.61 61.64 0.0M
2023-11-29 61.79 62.03 61.79 61.79 0.0M
2023-11-28 61.59 61.88 61.57 61.88 0.0M
2023-11-27 61.64 61.72 61.62 61.72 0.0M
2023-11-24 61.83 61.85 61.72 61.77 0.0M
2023-11-23 61.79 61.84 61.76 61.84 0.0M
2023-11-22 61.53 61.92 61.51 61.77 0.0M
2023-11-21 61.58 61.58 61.43 61.43 0.0M
2023-11-20 61.22 61.47 61.17 61.47 0.0M
2023-11-17 61.20 61.32 61.08 61.08 0.0M
2023-11-16 61.05 61.10 60.88 60.88 0.0M
2023-11-15 61.10 61.26 61.08 61.14 0.0M
2023-11-14 59.85 61.06 59.85 61.03 0.0M
2023-11-13 59.72 59.86 59.71 59.86 0.0M
2023-11-10 59.11 59.32 58.97 59.32 0.0M
2023-11-09 59.40 59.52 59.35 59.47 0.0M
2023-11-08 59.27 59.49 59.27 59.36 0.0M
2023-11-07 59.02 59.46 59.02 59.46 0.0M
2023-11-06 59.20 59.28 59.15 59.21 0.0M
2023-11-03 58.54 59.25 58.54 59.25 0.0M
2023-11-02 57.65 58.35 57.65 58.35 0.0M
2023-11-01 56.77 57.16 56.64 57.13 0.0M
2023-10-31 56.39 56.68 56.39 56.54 0.0M
2023-10-30 56.16 56.41 56.13 56.30 0.0M
2023-10-27 56.37 56.42 56.11 56.23 0.0M
2023-10-26 56.39 56.70 56.38 56.40 0.0M
2023-10-25 57.37 57.54 57.09 57.20 0.0M
2023-10-24 57.46 57.55 57.46 57.52 0.0M
2023-10-23 57.38 57.55 56.97 57.55 0.0M
2023-10-20 57.86 58.02 57.46 57.46 0.0M
2023-10-19 58.49 58.57 58.37 58.51 0.0M
2023-10-18 59.13 59.13 58.88 58.93 0.0M
2023-10-17 59.23 59.46 59.04 59.46 0.0M
2023-10-16 58.88 59.49 58.81 59.39 0.0M
2023-10-13 59.12 59.12 58.85 58.85 0.0M
2023-10-12 59.62 59.66 59.36 59.36 0.0M
2023-10-11 59.16 59.36 59.16 59.17 0.0M
2023-10-10 58.90 59.44 58.86 59.44 0.0M
2023-10-09 58.02 58.38 58.02 58.38 0.0M
2023-10-06 57.70 58.11 57.70 58.11 0.0M
2023-10-05 57.78 57.78 57.48 57.48 0.0M
2023-10-04 57.05 57.60 57.05 57.53 0.0M
2023-10-03 58.22 58.22 57.33 57.33 0.0M
2023-10-02 58.54 58.61 58.16 58.31 0.0M
2023-09-29 58.52 58.80 58.52 58.54 0.0M
2023-09-28 58.09 58.44 57.90 58.44 0.0M
2023-09-27 58.24 58.29 57.90 58.03 0.0M
2023-09-26 58.57 58.60 58.18 58.18 0.0M
2023-09-25 58.81 58.82 58.63 58.77 0.0M
2023-09-22 58.92 59.17 58.91 59.17 0.0M
2023-09-21 59.69 59.69 59.22 59.23 0.0M
2023-09-20 60.47 60.60 60.47 60.54 0.0M
2023-09-19 60.53 60.64 60.18 60.18 0.0M
2023-09-18 60.65 60.66 60.54 60.66 0.0M
2023-09-15 61.42 61.42 60.68 60.70 0.0M
2023-09-14 60.90 61.15 60.86 61.15 0.0M
2023-09-13 60.67 60.88 60.60 60.88 0.0M
2023-09-12 60.99 60.99 60.81 60.81 0.0M
2023-09-11 60.84 60.89 60.82 60.85 0.0M
2023-09-08 60.69 60.80 60.46 60.80 0.0M
2023-09-07 60.59 60.60 60.39 60.56 0.0M
2023-09-06 61.05 61.09 60.66 60.66 0.0M
2023-09-05 61.31 61.31 61.24 61.30 0.0M
2023-09-04 61.50 61.53 61.36 61.39 0.0M
2023-09-01 61.33 61.70 61.33 61.38 0.0M
2023-08-31 61.50 61.67 61.47 61.52 0.0M
2023-08-30 61.25 61.49 61.14 61.42 0.0M
2023-08-29 60.35 60.97 60.31 60.97 0.0M
2023-08-28 59.93 60.22 59.93 60.16 0.0M
2023-08-25 59.57 59.94 59.32 59.67 0.0M
2023-08-24 60.84 60.84 59.94 59.94 0.0M
2023-08-23 59.89 60.20 59.72 60.19 0.0M
2023-08-22 60.25 60.43 60.19 60.21 0.0M
2023-08-21 59.73 60.03 59.73 59.78 0.0M
2023-08-18 59.77 59.77 59.62 59.67 0.0M
2023-08-17 60.39 60.42 60.21 60.21 0.0M
2023-08-16 60.76 60.84 60.66 60.79 0.0M
2023-08-15 61.47 61.47 61.00 61.02 0.0M
2023-08-14 61.01 61.29 61.01 61.28 0.0M
2023-08-11 61.19 61.19 60.98 60.98 0.0M
2023-08-10 61.38 61.64 61.38 61.63 0.0M
2023-08-09 61.77 61.77 61.21 61.21 0.0M
2023-08-08 61.63 61.63 61.17 61.17 0.0M
2023-08-07 61.50 61.71 61.45 61.55 0.0M
2023-08-04 61.73 61.95 61.69 61.93 0.0M
2023-08-03 61.67 61.67 61.48 61.66 0.0M
2023-08-02 62.27 62.38 61.94 61.94 0.0M
2023-08-01 62.76 62.76 62.55 62.59 0.0M
2023-07-31 62.62 62.84 62.62 62.74 0.0M
2023-07-28 62.36 62.78 62.36 62.78 0.0M
2023-07-27 62.81 63.01 62.81 62.86 0.0M
2023-07-26 62.54 62.54 62.40 62.40 0.0M
2023-07-25 62.47 62.50 62.42 62.50 0.0M
2023-07-24 62.08 62.38 62.08 62.36 0.0M
2023-07-21 62.21 62.31 62.21 62.31 0.0M
2023-07-20 62.40 62.44 62.30 62.34 0.0M
2023-07-19 62.38 62.59 62.38 62.59 0.0M
2023-07-18 61.85 62.18 61.85 62.11 0.0M
2023-07-17 61.62 61.89 61.62 61.89 0.0M
2023-07-14 61.76 61.92 61.75 61.92 0.0M
2023-07-13 61.43 61.63 61.43 61.56 0.0M
2023-07-12 60.89 61.38 60.89 61.38 0.0M
2023-07-11 60.50 60.66 60.50 60.57 0.0M
2023-07-10 60.09 60.43 60.09 60.43 0.0M
2023-07-07 60.36 60.53 60.33 60.53 0.0M
2023-07-06 60.67 60.74 60.20 60.20 0.0M
2023-07-05 60.95 61.04 60.74 61.01 0.0M
2023-07-04 61.08 61.08 60.97 61.05 0.0M
2023-07-03 60.98 61.02 60.98 61.01 0.0M
2023-06-30 60.32 60.95 60.32 60.88 0.0M
2023-06-29 60.02 60.24 60.02 60.21 0.0M
2023-06-28 59.93 60.07 59.93 60.07 0.0M
2023-06-27 59.58 59.72 59.49 59.72 0.0M
2023-06-26 59.69 59.78 59.54 59.59 0.0M
2023-06-23 59.91 59.91 59.68 59.68 0.0M
2023-06-22 59.80 59.94 59.71 59.91 0.0M
2023-06-21 60.10 60.20 59.88 59.98 0.0M
2023-06-20 60.30 60.30 59.94 60.07 0.0M
2023-06-19 60.43 60.44 60.39 60.39 0.0M
2023-06-16 60.65 60.80 60.65 60.70 0.0M
2023-06-15 59.90 60.46 59.77 60.46 0.0M
2023-06-14 59.92 60.21 59.92 60.21 0.0M
2023-06-13 59.75 59.91 59.62 59.91 0.0M
2023-06-12 59.24 59.25 59.17 59.19 0.0M
2023-06-09 58.81 59.20 58.81 59.03 0.0M
2023-06-08 58.50 58.79 58.50 58.79 0.0M
2023-06-07 58.81 59.00 58.77 58.79 0.0M
2023-06-06 58.61 58.74 58.55 58.74 0.0M
2023-06-05 58.76 58.91 58.76 58.91 0.0M
2023-06-02 58.11 58.70 58.11 58.70 0.0M
2023-06-01 57.55 57.77 57.47 57.77 0.0M
2023-05-31 57.45 57.63 57.20 57.20 0.0M
2023-05-30 57.89 58.02 57.79 57.79 0.0M
2023-05-29 57.97 57.97 57.87 57.91 0.0M
2023-05-26 56.97 57.67 56.97 57.57 0.0M
2023-05-25 56.79 56.94 56.70 56.77 0.0M
2023-05-24 56.87 56.87 56.42 56.47 0.0M
2023-05-23 57.58 57.58 57.36 57.42 0.0M
2023-05-22 57.52 57.67 57.41 57.67 0.0M
2023-05-19 57.68 57.77 57.52 57.52 0.0M
2023-05-18 57.09 57.38 57.09 57.38 0.0M
2023-05-17 56.45 56.67 56.45 56.66 0.0M
2023-05-16 56.64 56.74 56.52 56.58 0.0M
2023-05-15 56.77 56.83 56.39 56.66 0.0M
2023-05-12 56.82 56.92 56.51 56.51 0.0M
2023-05-11 56.96 57.01 56.63 56.63 0.0M
2023-05-10 56.68 56.98 56.45 56.71 0.0M
2023-05-09 56.69 56.69 56.53 56.63 0.0M
2023-05-08 56.75 56.87 56.69 56.72 0.0M
2023-05-05 56.01 56.65 56.01 56.57 0.0M
2023-05-04 56.24 56.24 55.64 55.73 0.0M
2023-05-03 56.73 56.73 56.49 56.56 0.0M
2023-05-02 57.25 57.25 56.21 56.21 0.0M
2023-04-28 56.64 57.00 56.57 57.00 0.0M
2023-04-27 55.96 56.31 55.93 56.31 0.0M
2023-04-26 56.21 56.21 55.92 56.07 0.0M
2023-04-25 56.62 56.62 56.37 56.37 0.0M
2023-04-24 56.53 56.87 56.53 56.65 0.0M
2023-04-21 56.70 56.77 56.60 56.66 0.0M
2023-04-20 56.93 56.93 56.73 56.76 0.0M
2023-04-19 56.92 56.92 56.79 56.91 0.0M
2023-04-18 57.10 57.28 56.99 57.00 0.0M
2023-04-17 56.93 56.93 56.73 56.73 0.0M
2023-04-14 56.96 56.97 56.75 56.75 0.0M
2023-04-13 56.36 56.66 56.31 56.61 0.0M
2023-04-12 56.40 56.63 56.40 56.43 0.0M
2023-04-11 56.29 56.50 56.29 56.50 0.0M
2023-04-06 56.15 56.23 55.98 56.16 0.0M
2023-04-05 56.41 56.41 56.13 56.13 0.0M
2023-04-04 56.69 56.87 56.38 56.38 0.0M
2023-04-03 56.36 56.43 56.36 56.42 0.0M
2023-03-31 55.73 56.12 55.69 56.12 0.0M
2023-03-30 55.47 55.75 55.47 55.63 0.0M
2023-03-29 55.04 55.15 55.00 55.15 0.0M
2023-03-28 54.94 54.94 54.58 54.66 0.0M
2023-03-27 54.96 55.10 54.78 54.78 0.0M
2023-03-24 54.48 54.48 53.84 54.22 0.0M
2023-03-23 54.55 55.10 54.43 54.89 0.0M
2023-03-22 54.96 55.19 54.96 54.99 0.0M
2023-03-21 54.50 54.94 54.50 54.77 0.0M
2023-03-20 53.64 54.28 53.64 54.13 0.0M
2023-03-17 54.58 54.58 53.99 53.99 0.0M
2023-03-16 53.79 54.22 53.40 54.13 0.0M
2023-03-15 53.88 53.88 52.85 53.08 0.0M
2023-03-14 53.18 53.99 53.18 53.99 0.0M
2023-03-13 53.86 53.86 52.36 53.34 0.0M
2023-03-10 53.58 54.10 53.45 54.09 0.0M
2023-03-09 54.88 55.21 54.81 54.98 0.0M
2023-03-08 54.85 55.00 54.76 54.76 0.0M
2023-03-07 55.76 55.79 55.15 55.15 0.0M
2023-03-06 55.74 56.10 55.62 56.01 0.0M
2023-03-03 54.76 55.25 54.76 55.25 0.0M
2023-03-02 53.97 54.24 53.97 54.22 0.0M
2023-03-01 54.72 54.75 54.40 54.40 0.0M
2023-02-28 54.66 54.98 54.66 54.81 0.0M
2023-02-27 54.88 55.22 54.87 54.87 0.0M
2023-02-24 55.16 55.16 54.45 54.47 0.0M
2023-02-23 55.21 55.30 54.87 54.87 0.0M
2023-02-22 55.16 55.16 54.94 55.05 0.0M
2023-02-21 55.87 55.87 55.31 55.31 0.0M
2023-02-20 56.17 56.17 56.00 56.03 0.0M
2023-02-17 55.99 55.99 55.82 55.82 0.0M
2023-02-16 57.27 57.34 56.51 56.76 0.0M
2023-02-15 56.70 56.88 56.70 56.83 0.0M
2023-02-14 56.98 57.11 56.49 56.49 0.0M
2023-02-13 56.29 56.80 56.29 56.80 0.0M
2023-02-10 56.19 56.24 55.87 56.24 0.0M
2023-02-09 57.09 57.19 56.82 56.82 0.0M
2023-02-08 56.55 57.31 56.55 56.75 0.0M
2023-02-07 57.05 57.06 56.82 57.06 0.0M
2023-02-06 57.12 57.12 56.93 57.11 0.0M
2023-02-03 57.46 57.94 57.19 57.94 0.0M
2023-02-02 57.30 57.96 57.30 57.96 0.0M
2023-02-01 56.41 56.44 56.20 56.38 0.0M
2023-01-31 55.79 56.13 55.41 56.13 0.1M
2023-01-30 56.09 56.12 55.95 56.12 0.0M
2023-01-27 56.18 56.38 56.12 56.38 0.0M
2023-01-26 55.89 55.96 55.84 55.84 0.0M
2023-01-25 55.61 55.61 55.00 55.16 0.0M
2023-01-24 55.81 55.81 55.45 55.71 0.0M
2023-01-23 55.15 55.81 55.01 55.81 0.0M
2023-01-20 54.37 54.64 54.11 54.64 0.0M
2023-01-19 54.48 54.48 54.07 54.07 0.0M
2023-01-18 55.51 55.59 54.99 54.99 0.0M
2023-01-17 55.37 55.61 55.37 55.48 0.0M
2023-01-16 55.50 55.50 55.41 55.48 0.0M
2023-01-13 55.25 55.25 55.04 55.14 0.0M
2023-01-12 55.09 55.50 55.03 55.08 0.0M
2023-01-11 54.46 54.77 54.46 54.70 0.0M
2023-01-10 54.06 54.13 53.91 54.07 0.0M
2023-01-09 54.16 54.82 54.16 54.82 0.0M
2023-01-06 52.97 53.84 52.78 53.84 0.0M
2023-01-05 53.44 53.59 52.90 52.90 0.0M
2023-01-04 53.36 53.76 53.29 53.76 0.0M
2023-01-03 53.72 53.72 52.94 52.94 0.0M
2023-01-02 53.80 54.27 53.80 54.27 0.0M