Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

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

10.22

-0.20 (-1.92%)

Mar 05 2025 - Closed

Delayed by 15 minutes

XDPU Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Mar 05 2025	10.22	-0.20	-1.92%	10.426	10.426	10.214	24,252
Mar 04 2025	10.42	-0.42	-3.89%	10.672	10.672	10.42	28,646
Mar 03 2025	10.842	0.04	0.41%	10.964	10.964	10.824	44,886
Feb 28 2025	10.798	-0.15	-1.33%	10.804	10.824	10.774	36,627
Feb 27 2025	10.944	0.02	0.20%	10.918	10.986	10.90	34,655
Feb 26 2025	10.922	0.13	1.19%	10.892	10.928	10.886	1,055
Feb 25 2025	10.794	-0.17	-1.57%	10.922	10.926	10.774	51,183
Feb 24 2025	10.966	-0.17	-1.49%	11.004	11.042	10.926	38,108
Feb 21 2025	11.132	0.00	0.02%	11.14	11.176	11.10	23,687
Feb 20 2025	11.13	-0.10	-0.89%	11.226	11.232	11.13	331
Feb 19 2025	11.23	0.05	0.47%	11.216	11.23	11.19	10,786
Feb 18 2025	11.178	0.02	0.16%	11.192	11.208	11.17	13,081
Feb 17 2025	11.16	0.04	0.32%	11.162	11.166	11.158	4,376
Feb 14 2025	11.124	-0.03	-0.23%	11.178	11.178	11.124	16,370
Feb 13 2025	11.15	0.02	0.20%	11.096	11.15	11.078	341
Feb 12 2025	11.128	-0.07	-0.59%	11.176	11.186	11.088	68,528
Feb 11 2025	11.194	-0.03	-0.30%	11.214	11.214	11.19	25,328
Feb 10 2025	11.228	0.06	0.54%	11.20	11.244	11.182	11,903
Feb 07 2025	11.168	0.00	-0.04%	11.162	11.196	11.162	49,508
Feb 06 2025	11.172	0.14	1.23%	11.166	11.212	11.166	1,427
Feb 05 2025	11.036	-0.04	-0.36%	11.034	11.046	11.01	67,748
Feb 04 2025	11.076	-0.04	-0.34%	11.094	11.094	11.04	8,031
Feb 03 2025	11.114	-0.13	-1.14%	11.104	11.12	11.05	101,822
Jan 31 2025	11.242	0.18	1.65%	11.18	11.254	11.18	50,292
Jan 30 2025	11.06	-0.04	-0.36%	11.118	11.13	11.06	1,050
Jan 29 2025	11.10	0.06	0.58%	11.132	11.15	11.10	990
Jan 28 2025	11.036	0.15	1.40%	11.022	11.062	11.01	10,380
Jan 27 2025	10.884	-0.25	-2.23%	10.958	10.958	10.784	57,244
Jan 24 2025	11.132	-0.07	-0.61%	11.14	11.14	11.116	12,117
Jan 23 2025	11.20	0.13	1.19%	11.164	11.20	11.138	4,816
Jan 22 2025	11.068	0.00	0.00%	11.068	11.068	11.068	0
Jan 21 2025	11.068	0.01	0.13%	11.068	11.124	11.046	41,097
Jan 20 2025	11.054	-0.09	-0.77%	11.104	11.116	11.038	50,147
Jan 17 2025	11.14	0.10	0.91%	11.036	11.14	11.028	7,129
Jan 16 2025	11.04	0.04	0.40%	11.07	11.084	11.018	5,671
Jan 15 2025	10.996	0.18	1.63%	10.828	10.996	10.828	16,769
Jan 14 2025	10.82	-0.01	-0.09%	10.902	10.92	10.82	9,257
Jan 13 2025	10.83	-0.02	-0.22%	10.842	10.864	10.78	2,261
Jan 10 2025	10.854	-0.10	-0.88%	10.952	10.952	10.844	31,215
Jan 09 2025	10.95	0.02	0.18%	10.948	10.968	10.916	32,372
Jan 08 2025	10.93	-0.05	-0.42%	10.94	10.974	10.93	24,873
Jan 07 2025	10.976	-0.06	-0.53%	10.946	10.99	10.938	2,264
Jan 06 2025	11.034	0.06	0.55%	10.998	11.036	10.954	35,597
Jan 03 2025	10.974	0.02	0.15%	10.928	10.984	10.90	9,810
Jan 02 2025	10.958	0.12	1.11%	10.906	10.994	10.89	110,576
Dec 30 2024	10.838	-0.07	-0.66%	10.904	10.904	10.782	1,505
Dec 27 2024	10.91	0.03	0.28%	11.028	11.032	10.888	4,743
Dec 23 2024	10.88	-0.01	-0.09%	10.92	10.92	10.854	8,909
Dec 20 2024	10.89	0.05	0.46%	10.77	10.89	10.646	4,592
Dec 19 2024	10.84	-0.18	-1.65%	10.802	10.88	10.784	31,694
Dec 18 2024	11.022	0.03	0.24%	11.018	11.048	10.986	17,801
Dec 17 2024	10.996	-0.02	-0.22%	11.01	11.03	10.976	8,307
Dec 16 2024	11.02	0.04	0.33%	10.99	11.042	10.976	22,280
Dec 13 2024	10.984	-0.09	-0.78%	11.058	11.062	10.984	12,980
Dec 12 2024	11.07	0.02	0.14%	11.028	11.074	11.022	508
Dec 11 2024	11.054	0.09	0.80%	10.974	11.054	10.972	7,591
Dec 10 2024	10.966	0.02	0.15%	10.948	10.982	10.948	9,998
Dec 09 2024	10.95	-0.05	-0.49%	11.002	11.002	10.95	4,120
Dec 06 2024	11.004	0.03	0.24%	10.948	11.008	10.93	19,074

Xtrackers S&P 500 UCITS ...

Gs Access China Governme...

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