Xtrackers S&P 500 UCITS ETF 3C - CHF Hedged (XDPC.SW)
Swiss - Swiss Delayed price. Currency in CHF
Add to watchlist
At close: 05:19PM CEST
Time period:
08 July 2023 - 08 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 July 2024 | 52.96 | 53.08 | 52.87 | 53.04 | 53.04 | 19,841 |
| 04 July 2024 | 52.89 | 52.89 | 52.89 | 52.89 | 52.89 | 100 |
| 03 July 2024 | 52.67 | 52.67 | 52.39 | 52.60 | 52.60 | 415 |
| 02 July 2024 | 52.37 | 52.37 | 52.37 | 52.37 | 52.37 | 100 |
| 01 July 2024 | 52.30 | 52.30 | 52.17 | 52.17 | 52.17 | 113 |
| 28 June 2024 | 52.62 | 52.78 | 52.57 | 52.74 | 52.74 | 688 |
| 27 June 2024 | 52.32 | 52.32 | 52.32 | 52.32 | 52.32 | 435 |
| 26 June 2024 | 52.25 | 52.25 | 52.25 | 52.25 | 52.25 | 5 |
| 25 June 2024 | 52.28 | 52.28 | 52.28 | 52.28 | 52.28 | - |
| 24 June 2024 | 52.37 | 52.37 | 52.37 | 52.37 | 52.37 | 600 |
| 21 June 2024 | 52.35 | 52.35 | 52.35 | 52.35 | 52.35 | 4 |
| 20 June 2024 | 52.71 | 52.73 | 52.65 | 52.65 | 52.65 | 1,305 |
| 19 June 2024 | 52.59 | 52.59 | 52.59 | 52.59 | 52.59 | 2 |
| 18 June 2024 | 52.45 | 52.45 | 52.39 | 52.41 | 52.41 | 364 |
| 17 June 2024 | 52.05 | 52.05 | 52.05 | 52.05 | 52.05 | 400 |
| 14 June 2024 | 51.92 | 51.92 | 51.92 | 51.92 | 51.92 | - |
| 13 June 2024 | 52.09 | 52.09 | 52.07 | 52.07 | 52.07 | 2,302 |
| 12 June 2024 | 52.13 | 52.13 | 52.13 | 52.13 | 52.13 | 100 |
| 11 June 2024 | 51.24 | 51.26 | 51.24 | 51.26 | 51.26 | 163 |
| 10 June 2024 | 51.18 | 51.18 | 51.14 | 51.14 | 51.14 | 202 |
| 07 June 2024 | 51.17 | 51.17 | 51.17 | 51.17 | 51.17 | 100 |
| 06 June 2024 | 51.27 | 51.27 | 51.27 | 51.27 | 51.27 | - |
| 05 June 2024 | 50.81 | 50.81 | 50.81 | 50.81 | 50.81 | 11 |
| 04 June 2024 | 50.45 | 50.45 | 50.45 | 50.45 | 50.45 | - |
| 03 June 2024 | 50.81 | 50.81 | 50.66 | 50.74 | 50.74 | 77 |
| 31 May 2024 | 49.97 | 49.97 | 49.97 | 49.97 | 49.97 | - |
| 30 May 2024 | 50.40 | 50.40 | 50.40 | 50.40 | 50.40 | - |
| 29 May 2024 | 50.51 | 50.57 | 50.48 | 50.57 | 50.57 | 1,349 |
| 28 May 2024 | 50.94 | 50.94 | 50.84 | 50.84 | 50.84 | 935 |
| 27 May 2024 | 50.83 | 50.94 | 50.83 | 50.94 | 50.94 | 105 |
| 24 May 2024 | 50.69 | 50.69 | 50.69 | 50.69 | 50.69 | 100 |
| 23 May 2024 | 51.01 | 51.01 | 51.01 | 51.01 | 51.01 | - |
| 22 May 2024 | 51.03 | 51.07 | 51.03 | 51.07 | 51.07 | 34 |
| 21 May 2024 | 51.02 | 51.03 | 50.92 | 51.03 | 51.03 | 1,047 |
| 17 May 2024 | 50.83 | 50.83 | 50.83 | 50.83 | 50.83 | - |
| 16 May 2024 | 51.00 | 51.11 | 51.00 | 51.11 | 51.11 | 21,810 |
| 15 May 2024 | 50.41 | 50.41 | 50.41 | 50.41 | 50.41 | 10 |
| 14 May 2024 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | 200 |
| 13 May 2024 | 50.20 | 50.20 | 49.72 | 50.14 | 50.14 | 22,962 |
| 10 May 2024 | 50.14 | 50.14 | 50.14 | 50.14 | 50.14 | 7 |
| 08 May 2024 | 49.79 | 49.79 | 49.79 | 49.79 | 49.79 | - |
| 07 May 2024 | 49.81 | 49.81 | 49.81 | 49.81 | 49.81 | 405 |
| 06 May 2024 | 49.37 | 49.49 | 49.37 | 49.49 | 49.49 | 238 |
| 03 May 2024 | 49.18 | 49.24 | 49.17 | 49.24 | 49.24 | 1,203 |
| 02 May 2024 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | 100 |
| 30 Apr 2024 | 48.90 | 48.90 | 48.90 | 48.90 | 48.90 | - |
| 29 Apr 2024 | 49.18 | 49.26 | 49.18 | 49.26 | 49.26 | 5,375 |
| 26 Apr 2024 | 49.03 | 49.03 | 49.03 | 49.03 | 49.03 | 19 |
| 25 Apr 2024 | 48.56 | 48.56 | 48.56 | 48.56 | 48.56 | 7,070 |
| 24 Apr 2024 | 48.93 | 48.93 | 48.74 | 48.93 | 48.93 | 3,208 |
| 23 Apr 2024 | 48.72 | 48.72 | 48.72 | 48.72 | 48.72 | - |
| 22 Apr 2024 | 47.94 | 47.94 | 47.94 | 47.94 | 47.94 | - |
| 19 Apr 2024 | 48.03 | 48.03 | 48.03 | 48.03 | 48.03 | 400 |
| 18 Apr 2024 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | - |
| 17 Apr 2024 | 48.82 | 48.89 | 48.53 | 48.60 | 48.60 | 2,020 |
| 16 Apr 2024 | 48.70 | 48.70 | 48.70 | 48.70 | 48.70 | 45 |
| 15 Apr 2024 | 49.74 | 49.78 | 49.51 | 49.51 | 49.51 | 13,635 |
| 12 Apr 2024 | 49.65 | 49.65 | 49.65 | 49.65 | 49.65 | - |
| 11 Apr 2024 | 49.65 | 49.65 | 49.65 | 49.65 | 49.65 | 50 |
| 10 Apr 2024 | 49.72 | 49.72 | 49.72 | 49.72 | 49.72 | - |
| 09 Apr 2024 | 50.14 | 50.14 | 50.14 | 50.14 | 50.14 | 60 |
| 08 Apr 2024 | 49.94 | 50.30 | 49.94 | 50.30 | 50.30 | 63 |
| 05 Apr 2024 | 49.79 | 49.79 | 49.79 | 49.79 | 49.79 | 75 |
| 04 Apr 2024 | 50.45 | 50.45 | 50.44 | 50.44 | 50.44 | 27 |
| 03 Apr 2024 | 50.13 | 50.41 | 50.13 | 50.41 | 50.41 | 160 |
| 02 Apr 2024 | 50.90 | 50.90 | 50.52 | 50.52 | 50.52 | 1,517 |
| 28 Mar 2024 | 50.61 | 50.66 | 50.60 | 50.66 | 50.66 | 144 |
| 27 Mar 2024 | 50.33 | 50.33 | 50.33 | 50.33 | 50.33 | 200 |
| 26 Mar 2024 | 50.49 | 50.49 | 50.49 | 50.49 | 50.49 | 900 |
| 25 Mar 2024 | 50.36 | 50.36 | 50.32 | 50.32 | 50.32 | 124 |
| 22 Mar 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - |
| 21 Mar 2024 | 50.68 | 50.69 | 50.68 | 50.69 | 50.69 | 16 |
| 20 Mar 2024 | 49.94 | 49.94 | 49.94 | 49.94 | 49.94 | - |
| 19 Mar 2024 | 49.64 | 49.64 | 49.64 | 49.64 | 49.64 | 270 |
| 18 Mar 2024 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | - |
| 15 Mar 2024 | 49.35 | 49.35 | 49.35 | 49.35 | 49.35 | 110 |
| 14 Mar 2024 | 49.76 | 49.76 | 49.76 | 49.76 | 49.76 | - |
| 13 Mar 2024 | 49.92 | 49.92 | 49.92 | 49.92 | 49.92 | 565 |
| 12 Mar 2024 | 49.67 | 49.67 | 49.67 | 49.67 | 49.67 | 51 |
| 11 Mar 2024 | 49.39 | 49.39 | 49.39 | 49.39 | 49.39 | - |
| 08 Mar 2024 | 49.88 | 49.88 | 49.69 | 49.69 | 49.69 | 540 |
| 07 Mar 2024 | 49.72 | 49.72 | 49.72 | 49.72 | 49.72 | 8 |
| 06 Mar 2024 | 49.23 | 49.23 | 49.18 | 49.18 | 49.18 | 269 |
| 05 Mar 2024 | 49.15 | 49.15 | 49.15 | 49.15 | 49.15 | 77 |
| 04 Mar 2024 | 49.58 | 49.58 | 49.58 | 49.58 | 49.58 | - |
| 01 Mar 2024 | 49.25 | 49.25 | 49.25 | 49.25 | 49.25 | 60 |
| 29 Feb 2024 | 48.96 | 48.96 | 48.96 | 48.96 | 48.96 | 19 |
| 28 Feb 2024 | 49.09 | 49.09 | 48.92 | 49.05 | 49.05 | 1,677 |
| 27 Feb 2024 | 48.97 | 48.97 | 48.97 | 48.97 | 48.97 | - |
| 26 Feb 2024 | 49.14 | 49.14 | 49.14 | 49.14 | 49.14 | - |
| 23 Feb 2024 | 49.21 | 49.21 | 49.21 | 49.21 | 49.21 | - |
| 22 Feb 2024 | 48.96 | 48.96 | 48.96 | 48.96 | 48.96 | - |
| 21 Feb 2024 | 47.99 | 48.00 | 47.99 | 48.00 | 48.00 | 27 |
| 20 Feb 2024 | 48.24 | 48.24 | 48.08 | 48.10 | 48.10 | 32 |
| 19 Feb 2024 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | 53 |
| 16 Feb 2024 | 48.58 | 48.58 | 48.58 | 48.58 | 48.58 | - |
| 15 Feb 2024 | 48.44 | 48.44 | 48.41 | 48.41 | 48.41 | 20 |
| 14 Feb 2024 | 48.17 | 48.26 | 48.17 | 48.26 | 48.26 | 132 |
| 13 Feb 2024 | 48.60 | 48.60 | 47.85 | 47.85 | 47.85 | 739 |
| 12 Feb 2024 | 48.62 | 48.62 | 48.62 | 48.62 | 48.62 | 16 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.