Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Xtrackers S&p 1 (XOEX.US) Share Price History

Time period:
to
Date Open High Low Close Volume
28th Sep 2026 (Mon) 39.98 39.98 39.91 39.91 187
25th Sep 2026 (Fri) 39.99 39.99 39.99 40.1994 233
24th Sep 2026 (Thu) 40.12 40.12 40.00 40.01 681
23rd Sep 2026 (Wed) 40.37 40.37 40.13 40.14 8,071
22nd Sep 2026 (Tue) 40.25 40.31 40.18 40.31 716
21st Sep 2026 (Mon) 40.19 40.43 40.19 40.3741 331
18th Sep 2026 (Fri) 40.11 40.11 39.97 40.0698 2,089
17th Sep 2026 (Thu) 40.46 40.46 40.27 40.3516 1,321
16th Sep 2026 (Wed) 40.62 40.62 40.62 40.2891 121
15th Sep 2026 (Tue) 40.62 40.71 40.62 40.636 102
14th Sep 2026 (Mon) 40.87 40.87 40.78 40.8359 172
11th Sep 2026 (Fri) 41.07 41.07 40.96 40.9031 181
10th Sep 2026 (Thu) 40.71 40.74 40.65 40.65 767
9th Sep 2026 (Wed) 40.99 40.99 40.99 40.9233 246
8th Sep 2026 (Tue) 41.29 41.29 41.29 41.2009 108
7th Sep 2026 (Mon) 41.58 41.64 41.58 41.5524 1,119
4th Sep 2026 (Fri) 41.58 41.64 41.58 41.5524 1,119
3rd Sep 2026 (Thu) 41.76 41.77 41.76 41.7652 286
2nd Sep 2026 (Wed) 41.56 41.56 41.4523 41.4523 99
1st Sep 2026 (Tue) 41.56 41.56 41.2695 41.2695 0
31st Aug 2026 (Mon) 41.56 41.68 41.56 41.64 221
28th Aug 2026 (Fri) 41.80 41.80 41.80 41.80 100
27th Aug 2026 (Thu) 41.80 41.81 41.80 41.81 368
26th Aug 2026 (Wed) 41.94 41.95 41.89 41.9553 2,655
25th Aug 2026 (Tue) 42.07 42.07 42.07 41.9744 0
24th Aug 2026 (Mon) 41.82 41.9452 41.82 41.9452 2
21st Aug 2026 (Fri) 41.82 41.82 41.82 41.9291 1,471
20th Aug 2026 (Thu) 41.87 41.87 41.87 41.584 4
19th Aug 2026 (Wed) 41.96 41.96 41.96 41.9206 0
18th Aug 2026 (Tue) 41.78 41.78 41.78 41.7344 554
17th Aug 2026 (Mon) 41.84 41.84 41.84 41.7152 197
14th Aug 2026 (Fri) 42.05 42.05 41.891 41.891 37
13th Aug 2026 (Thu) 42.05 42.05 42.05 41.9875 134
12th Aug 2026 (Wed) 41.71 41.71 41.71 41.6853 100
11th Aug 2026 (Tue) 41.62 41.62 41.57 41.5511 1,125
10th Aug 2026 (Mon) 40.46 41.4599 40.46 41.4599 252
7th Aug 2026 (Fri) 40.46 41.367 40.46 41.367 2
6th Aug 2026 (Thu) 40.46 41.002 40.46 41.002 1
5th Aug 2026 (Wed) 40.46 41.2891 40.46 41.2891 6
4th Aug 2026 (Tue) 40.46 41.29 40.46 41.29 10
3rd Aug 2026 (Mon) 40.46 40.46 40.46 40.518 184
31st Jul 2026 (Fri) 40.13 40.255 40.13 40.255 102
30th Jul 2026 (Thu) 40.13 40.13 40.13 40.2592 325
29th Jul 2026 (Wed) 40.34 40.49 40.34 40.0257 711
FTSE 100 Latest
Value10,684.88
Change-10.37