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
10th Jul 2026 (Fri) 40.75 40.75 40.5058 40.5058 0
9th Jul 2026 (Thu) 40.75 40.75 40.3902 40.3902 635
8th Jul 2026 (Wed) 40.75 40.75 40.2723 40.2723 3
7th Jul 2026 (Tue) 40.75 40.75 40.7144 40.7144 1
6th Jul 2026 (Mon) 40.75 40.8104 40.75 40.8104 19
3rd Jul 2026 (Fri) 40.75 40.7539 40.75 40.7539 0
2nd Jul 2026 (Thu) 40.75 40.75 40.61 40.7539 328
1st Jul 2026 (Wed) 40.54 40.54 40.41 40.4175 1,676
30th Jun 2026 (Tue) 40.54 40.54 40.49 40.46 1,023
29th Jun 2026 (Mon) 40.41 40.53 40.41 40.4839 1,400
26th Jun 2026 (Fri) 40.18 40.40 40.18 40.22 1,558
25th Jun 2026 (Thu) 40.38 40.38 40.25 40.2633 447
24th Jun 2026 (Wed) 39.83 39.8322 39.83 39.8322 3
23rd Jun 2026 (Tue) 39.83 39.83 39.83 39.83 427
22nd Jun 2026 (Mon) 39.99 40.0786 39.99 40.0786 0
19th Jun 2026 (Fri) 39.99 39.99 39.99 40.0382 701
18th Jun 2026 (Thu) 39.99 39.99 39.99 40.0382 701
17th Jun 2026 (Wed) 40.35 40.35 40.00 39.9938 675
16th Jun 2026 (Tue) 40.22 40.3775 40.22 40.3775 0
15th Jun 2026 (Mon) 40.22 40.5673 40.22 40.5673 6
12th Jun 2026 (Fri) 40.22 40.22 40.22 40.2181 701
11th Jun 2026 (Thu) 39.30 39.75 39.30 39.8474 2,068
10th Jun 2026 (Wed) 39.34 39.34 39.34 39.184 199
9th Jun 2026 (Tue) 39.75 39.75 39.6336 39.6336 11
8th Jun 2026 (Mon) 39.75 39.75 39.75 39.6689 302
5th Jun 2026 (Fri) 40.12 40.12 39.5882 39.5882 122
4th Jun 2026 (Thu) 40.12 40.4201 40.12 40.4201 1
3rd Jun 2026 (Wed) 40.12 40.12 40.12 40.0312 100
2nd Jun 2026 (Tue) 39.95 39.95 39.95 40.2436 55
1st Jun 2026 (Mon) 39.67 40.1157 39.67 40.1157 50
29th May 2026 (Fri) 39.67 40.192 39.67 40.192 119
28th May 2026 (Thu) 39.67 39.9204 39.67 39.9204 24
27th May 2026 (Wed) 39.67 39.67 39.628 39.628 800
26th May 2026 (Tue) 39.67 39.67 39.67 39.7452 126
25th May 2026 (Mon) 38.87 39.5967 38.87 39.5967 57
22nd May 2026 (Fri) 38.87 39.5967 38.87 39.5967 57
21st May 2026 (Thu) 38.87 38.87 38.87 39.09 100
20th May 2026 (Wed) 38.96 38.96 38.96 39.0109 1,412
19th May 2026 (Tue) 38.70 38.70 38.70 38.5472 978
18th May 2026 (Mon) 38.64 38.64 38.6258 38.6258 22
15th May 2026 (Fri) 38.64 38.64 38.64 38.44 713
14th May 2026 (Thu) 38.40 38.8218 38.40 38.8218 0
13th May 2026 (Wed) 38.40 38.6014 38.40 38.6014 5
12th May 2026 (Tue) 38.40 38.7746 38.40 38.7746 5
11th May 2026 (Mon) 38.40 38.8137 38.40 38.8137 10
FTSE 100 Latest
Value10,497.29
Change24.84