Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
Italy
BIT
Xtrackers S&P 500 UCITS ETF 4C Dis (XDPU)
Xtrackers S&P 500 UCITS ETF 4C Dis (XDPU) Historical

XDPU Xtrackers S&P 500 UCITS ETF 4C Dis

9.60

0.069 (0.72%)

Jul 29 2024 - Closed

Delayed by 15 minutes

XDPU Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 29 2024	9.60	0.07	0.75%	9.599	9.601	9.592	77
Jul 26 2024	9.529	0.07	0.73%	9.515	9.534	9.50	924
Jul 25 2024	9.46	-0.12	-1.22%	9.536	9.536	9.46	4,593
Jul 24 2024	9.577	-0.17	-1.72%	9.662	9.676	9.571	407
Jul 23 2024	9.745	0.08	0.79%	9.69	9.755	9.688	937
Jul 22 2024	9.669	0.04	0.40%	9.633	9.678	9.633	1,374
Jul 19 2024	9.63	-0.07	-0.72%	9.664	9.681	9.63	624
Jul 18 2024	9.70	-0.02	-0.24%	9.725	9.748	9.70	14,035
Jul 17 2024	9.723	-0.15	-1.49%	9.826	9.826	9.723	3,146
Jul 16 2024	9.87	0.01	0.12%	9.829	9.872	9.80	35,912
Jul 15 2024	9.858	0.10	1.01%	9.82	9.858	9.81	9,847
Jul 12 2024	9.759	-0.02	-0.21%	9.771	9.771	9.749	2,967
Jul 11 2024	9.78	-0.04	-0.38%	9.87	9.87	9.78	11,137
Jul 10 2024	9.817	0.02	0.17%	9.792	9.817	9.79	11,276
Jul 09 2024	9.80	0.04	0.41%	9.783	9.808	9.783	1,839
Jul 08 2024	9.76	0.02	0.24%	9.748	9.779	9.747	275
Jul 05 2024	9.737	0.02	0.19%	9.729	9.737	9.705	3,779
Jul 04 2024	9.719	0.02	0.16%	9.735	9.743	9.719	912
Jul 03 2024	9.703	0.02	0.21%	9.717	9.729	9.697	1,186
Jul 02 2024	9.683	0.03	0.27%	9.664	9.688	9.644	3,220
Jul 01 2024	9.657	-0.13	-1.36%	9.663	9.693	9.645	5,134
Jun 28 2024	9.79	0.09	0.94%	9.756	9.79	9.755	1,817
Jun 27 2024	9.699	-0.03	-0.30%	9.706	9.713	9.699	1,338
Jun 26 2024	9.728	0.04	0.40%	9.73	9.73	9.728	5,102
Jun 25 2024	9.689	0.00	-0.02%	9.641	9.689	9.641	1,252
Jun 24 2024	9.691	-0.03	-0.26%	9.70	9.70	9.655	20,509
Jun 21 2024	9.716	0.00	-0.04%	9.716	9.724	9.713	1,471
Jun 20 2024	9.72	0.02	0.20%	9.736	9.761	9.72	953
Jun 19 2024	9.701	0.01	0.10%	9.712	9.712	9.701	222
Jun 18 2024	9.691	0.08	0.87%	9.687	9.699	9.682	716
Jun 17 2024	9.607	-0.02	-0.24%	9.635	9.635	9.607	1,927
Jun 14 2024	9.63	0.09	0.93%	9.62	9.63	9.596	289
Jun 13 2024	9.541	0.03	0.28%	9.536	9.562	9.525	1,353
Jun 12 2024	9.514	0.07	0.79%	9.499	9.521	9.499	1,410
Jun 11 2024	9.439	0.05	0.51%	9.449	9.45	9.439	745
Jun 10 2024	9.391	0.00	0.00%	9.391	9.391	9.391	0
Jun 07 2024	9.391	0.06	0.61%	9.339	9.415	9.32	2,773
Jun 06 2024	9.334	0.03	0.37%	9.35	9.352	9.331	2,184
Jun 05 2024	9.30	0.12	1.29%	9.228	9.30	9.228	1,027
Jun 04 2024	9.182	-0.07	-0.80%	9.169	9.201	9.163	1,039
Jun 03 2024	9.256	0.16	1.71%	9.256	9.26	9.245	1,614
May 31 2024	9.10	-0.09	-0.97%	9.165	9.165	9.10	3,080
May 30 2024	9.189	-0.02	-0.23%	9.204	9.209	9.189	419
May 29 2024	9.21	-0.04	-0.43%	9.242	9.242	9.21	1,606
May 28 2024	9.25	-0.03	-0.28%	9.264	9.264	9.25	74
May 27 2024	9.276	0.01	0.14%	9.271	9.276	9.259	181
May 24 2024	9.263	-0.07	-0.75%	9.245	9.263	9.239	779
May 23 2024	9.333	0.02	0.21%	9.349	9.349	9.331	111
May 22 2024	9.313	0.03	0.30%	9.291	9.313	9.287	324
May 21 2024	9.285	0.00	-0.02%	9.274	9.285	9.255	5,242
May 20 2024	9.287	0.04	0.41%	9.256	9.287	9.256	1,367
May 17 2024	9.249	-0.02	-0.19%	9.253	9.264	9.245	742
May 16 2024	9.267	0.09	1.00%	9.266	9.272	9.264	3,228
May 15 2024	9.175	-0.02	-0.18%	9.176	9.194	9.175	2,085
May 14 2024	9.192	0.00	0.00%	9.192	9.192	9.192	0
May 13 2024	9.192	0.01	0.07%	9.195	9.198	9.189	482
May 10 2024	9.186	0.04	0.48%	9.188	9.195	9.186	264
May 09 2024	9.142	0.00	0.03%	9.138	9.151	9.138	14,955
May 08 2024	9.139	0.02	0.18%	9.15	9.156	9.123	381
May 07 2024	9.123	0.06	0.63%	9.109	9.123	9.109	302
May 06 2024	9.066	0.11	1.22%	9.039	9.066	9.039	1,192
May 03 2024	8.957	0.03	0.28%	8.965	8.965	8.949	1,053
May 02 2024	8.932	-0.09	-1.00%	8.913	8.947	8.913	13,421

Xtrackers S&P 500 UCITS ...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions