Unlock stock picks and a broker-level newsfeed that powers Wall Street.

LSE - Delayed Quote GBP

Xtrackers S&P 500 Equal Weight UCITS ETF 1D GBP Hedged (XEWG.L)

7.90
+0.00
+(0.01%)
At close: 4:29:01 PM GMT+1
Currency in GBP
Download
Date Open High Low Close Adj Close Volume
Apr 22, 20257.767.917.767.907.9030,544
Apr 17, 20257.917.937.857.907.9052,175
Apr 16, 20257.907.957.877.977.9742,490
Apr 15, 20257.968.047.947.987.9844,061
Apr 14, 20257.908.017.907.957.9517,794
Apr 11, 20257.817.827.687.687.6820,553
Apr 10, 20257.908.037.777.747.7439,611
Apr 9, 20257.437.467.317.397.3939,948
Apr 8, 20257.707.827.657.687.6896,673
Apr 7, 20257.537.807.097.497.49125,422
Apr 4, 20258.048.067.727.807.80275,954
Apr 3, 20258.188.318.158.178.1738,411
Apr 2, 20258.488.488.368.488.4895,176
Apr 1, 20258.418.458.348.448.4428,587
Mar 31, 20258.298.378.298.378.3733,744
Mar 28, 20258.458.498.388.378.3725,027
Mar 27, 20258.528.548.488.508.5025,846
Mar 26, 20258.558.588.528.538.5365,578
Mar 25, 20258.538.568.528.538.5337,263
Mar 24, 20258.508.558.488.548.5455,043
Mar 21, 20258.398.458.368.418.4139,034
Mar 20, 20258.518.528.448.488.4869,722
Mar 19, 20258.448.488.438.478.4746,505
Mar 18, 20258.458.488.418.428.4247,563
Mar 17, 20258.338.468.308.468.4641,729
Mar 14, 20258.308.348.268.328.3292,805
Mar 13, 20258.328.328.248.248.2453,037
Mar 12, 20258.398.438.258.318.3172,139
Mar 11, 20258.468.498.328.338.3346,265
Mar 10, 20258.478.558.468.528.5282,865
Mar 7, 20258.498.508.448.448.4437,719
Mar 6, 20258.508.548.478.548.54184,071
Mar 5, 20258.538.568.488.478.47252,631
Mar 4, 20258.638.658.468.478.4747,840
Mar 3, 20258.778.778.738.748.7431,689
Feb 28, 20258.668.688.668.668.6647,267
Feb 27, 20258.748.778.688.728.7218,672
Feb 26, 20258.768.778.758.778.7744,998
Feb 25, 20258.748.748.698.698.6943,128
Feb 24, 20258.778.778.708.748.74118,766
Feb 21, 20258.858.858.788.788.78166,389
Feb 20, 20258.808.858.808.798.7968,133
Feb 19, 2025 0.0343 Dividend
Feb 19, 20258.858.868.808.838.8338,312
Feb 18, 20258.838.868.818.858.8127,910
Feb 17, 20258.838.838.808.828.7844,311
Feb 14, 20258.828.858.818.838.7923,701
Feb 13, 20258.788.788.748.778.74405,989
Feb 12, 20258.808.808.698.708.6766,432
Feb 11, 20258.788.798.758.788.74161,890
Feb 10, 20258.798.818.778.778.7321,417
Feb 7, 20258.828.848.778.778.7464,683
Feb 6, 20258.838.868.838.838.8040,421
Feb 5, 20258.788.808.748.798.7655,054
Feb 4, 20258.738.788.738.798.7638,175
Feb 3, 20258.718.788.658.788.7569,777
Jan 31, 20258.898.908.878.908.8640,680
Jan 30, 20258.868.888.838.888.8444,168
Jan 29, 20258.828.858.818.838.8042,376
Jan 28, 20258.858.888.828.828.7969,614
Jan 27, 20258.878.878.798.828.7946,469
Jan 24, 20258.858.888.858.888.8527,650
Jan 23, 20258.848.868.818.848.8062,623
Jan 22, 20258.858.888.848.858.8213,265
Jan 21, 20258.788.848.788.858.8254,235
Jan 20, 20258.768.818.748.788.7583,206
Jan 17, 20258.738.778.738.778.7486,522
Jan 16, 20258.658.688.638.698.6620,583
Jan 15, 20258.588.708.568.628.5997,437
Jan 14, 20258.518.548.498.528.4846,874
Jan 13, 20258.388.438.368.438.4047,748
Jan 10, 20258.548.558.438.438.3916,557
Jan 9, 20258.538.558.518.538.496,647
Jan 8, 20258.548.568.468.518.4752,261
Jan 7, 20258.568.638.558.598.5530,835
Jan 6, 20258.578.648.578.638.6032,498
Jan 3, 20258.508.548.488.538.5026,958
Jan 2, 20258.578.618.558.548.5119,928
Dec 31, 20248.528.548.528.538.5013,380
Dec 30, 20248.588.598.458.498.4629,584
Dec 27, 20248.598.668.598.598.5627,390
Dec 24, 20248.578.598.558.578.5412,992
Dec 23, 20248.598.598.508.518.4819,669
Dec 20, 20248.418.478.388.568.5365,183
Dec 19, 20248.488.528.468.488.4528,728
Dec 18, 20248.748.758.728.738.7030,035
Dec 17, 20248.778.788.748.738.7034,735
Dec 16, 20248.828.858.828.838.8053,912
Dec 13, 20248.888.898.818.848.8153,901
Dec 12, 20248.898.898.878.908.8659,911
Dec 11, 20248.888.928.878.898.8527,439
Dec 10, 20248.948.948.878.928.8928,866
Dec 9, 20248.999.008.968.968.9268,723
Dec 6, 20248.999.008.978.988.9529,209
Dec 5, 20249.029.048.999.008.9732,122
Dec 4, 20249.019.049.019.018.9733,944
Dec 3, 20249.079.089.019.028.9985,804
Dec 2, 20249.089.109.039.059.0257,549
Nov 29, 20249.099.109.079.109.0654,000
Nov 28, 20249.079.089.029.089.0459,957
Nov 27, 20249.079.109.059.059.0137,221
Nov 26, 20249.089.099.029.049.0051,120
Nov 25, 20249.049.109.019.089.0547,883
Nov 22, 20248.938.988.888.978.9417,606
Nov 21, 20248.788.888.778.908.8641,632
Nov 20, 20248.768.808.738.738.7026,177
Nov 19, 20248.738.828.698.778.7335,473
Nov 18, 20248.768.788.748.798.7689,950
Nov 15, 20248.788.818.758.778.731,573,667
Nov 14, 20248.918.938.878.888.84290,843
Nov 13, 2024 0.022 Dividend
Nov 13, 20248.928.958.868.928.8970,313
Nov 12, 20248.978.988.928.928.8627,680
Nov 11, 20248.989.008.959.018.9555,051
Nov 8, 20248.898.928.878.948.8814,684
Nov 7, 20248.918.928.888.888.836,283
Nov 6, 20248.918.948.808.848.7839,516
Nov 5, 20248.588.638.568.638.5730,694
Nov 4, 20248.588.608.548.598.5320,231
Nov 1, 20248.558.628.548.608.54132,243
Oct 31, 20248.638.648.588.608.5454,723
Oct 30, 20248.668.708.638.678.6156,864
Oct 29, 20248.728.728.678.688.63140,974
Oct 28, 20248.678.728.678.708.6531,416
Oct 25, 20248.738.738.718.698.6422,085
Oct 24, 20248.718.728.698.698.6386,863
Oct 23, 20248.728.738.688.688.6332,698
Oct 22, 20248.728.748.658.718.6564,692
Oct 21, 20248.838.848.778.758.69124,585
Oct 18, 20248.818.858.798.858.80139,411
Oct 17, 20248.828.858.778.828.76215,203
Oct 16, 20248.778.828.758.818.76169,293
Oct 15, 20248.808.848.798.848.7812,692
Oct 14, 20248.748.858.748.788.7241,725
Oct 11, 20248.668.748.638.748.6816,809
Oct 10, 20248.708.708.658.668.6160,892
Oct 9, 20248.598.668.588.678.6154,469
Oct 8, 20248.598.638.588.618.5649,668
Oct 7, 20248.638.658.628.638.5719,143
Oct 4, 20248.618.688.618.618.5635,119
Oct 3, 20248.628.638.598.598.5440,918
Oct 2, 20248.648.668.618.658.6048,025
Oct 1, 20248.708.708.618.658.6043,234
Sep 30, 20248.678.698.668.678.6245,853
Sep 27, 20248.668.708.668.738.6816,278
Sep 26, 20248.658.688.638.658.5964,041
Sep 25, 20248.648.668.618.618.5641,303
Sep 24, 20248.658.658.638.658.5938,500
Sep 23, 20248.608.628.598.628.5711,728
Sep 20, 20248.618.628.558.568.5061,705
Sep 19, 20248.658.668.608.638.5735,707
Sep 18, 20248.548.558.548.548.4832,689
Sep 17, 20248.568.588.538.588.5228,591
Sep 16, 20248.508.538.468.508.4413,853
Sep 13, 20248.438.478.428.468.4023,913
Sep 12, 20248.358.378.308.358.2918,058
Sep 11, 20248.198.338.198.218.1610,989
Sep 10, 20248.338.358.308.328.2717,898
Sep 9, 20248.308.338.278.338.2849,861
Sep 6, 20248.358.368.288.288.2383,792
Sep 5, 20248.408.418.328.328.2717,567
Sep 4, 20248.398.438.388.418.3632,662
Sep 3, 20248.528.548.448.458.3911,854
Sep 2, 20248.488.528.488.518.4525,422
Aug 30, 20248.498.508.468.458.3913,479
Aug 29, 20248.468.488.438.478.4121,788
Aug 28, 20248.448.468.438.438.3857,149
Aug 27, 20248.428.468.418.428.3730,118
Aug 23, 20248.398.438.368.448.3928,222
Aug 22, 20248.388.398.348.358.3021,787
Aug 21, 2024 0.0256 Dividend
Aug 21, 20248.338.348.318.358.2921,189
Aug 20, 20248.388.388.368.338.2525,270
Aug 19, 20248.318.358.298.358.2729,134
Aug 16, 20248.308.308.258.298.2124,373
Aug 15, 20248.198.278.168.278.2017,768
Aug 14, 20248.168.198.158.178.099,664
Aug 13, 20248.098.118.058.118.0323,098
Aug 12, 20248.098.238.058.077.9934,944
Aug 9, 20248.108.137.918.088.0118,238
Aug 8, 20247.938.077.908.077.9923,895
Aug 7, 20248.108.128.058.108.0336,359
Aug 6, 20247.938.077.938.017.9451,758
Aug 5, 20247.968.077.917.977.9024,033
Aug 2, 20248.188.258.068.047.9671,607
Aug 1, 20248.348.388.258.258.1732,472
Jul 31, 20248.368.408.338.378.2944,231
Jul 30, 20248.298.378.268.298.2232,274
Jul 29, 20248.288.308.248.268.1834,055
Jul 26, 20248.198.248.198.248.1653,319
Jul 25, 20248.148.208.138.208.1316,626
Jul 24, 20248.218.268.168.188.1137,108
Jul 23, 20248.288.298.248.258.1724,054
Jul 22, 20248.208.248.008.228.1561,375
Jul 19, 20248.258.288.208.198.118,707
Jul 18, 20248.358.398.308.348.2631,930
Jul 17, 20248.318.378.298.348.2618,531
Jul 16, 20248.238.308.228.318.23340,786
Jul 15, 20248.198.238.108.238.1618,015
Jul 12, 20248.178.238.158.238.1612,359
Jul 11, 20248.048.158.028.148.0611,645
Jul 10, 20247.987.997.967.997.91257,619
Jul 9, 20247.998.007.807.977.90101,939
Jul 8, 20247.978.017.977.987.9132,732
Jul 5, 20247.987.987.937.947.8731,065
Jul 4, 20248.008.007.977.987.9032,685
Jul 3, 20247.988.007.977.987.9024,584
Jul 2, 20247.937.957.907.957.87301,014
Jul 1, 20248.038.037.967.947.8718,300
Jun 28, 20248.038.048.018.027.9412,829
Jun 27, 20247.998.017.917.987.9126,418
Jun 26, 20248.018.027.957.977.8921,441
Jun 25, 20248.088.088.028.017.9436,398
Jun 24, 20248.048.117.968.118.0360,357
Jun 21, 20248.028.048.008.017.9416,217
Jun 20, 20248.028.048.018.027.9410,052
Jun 19, 20248.008.067.998.007.9226,006
Jun 18, 20247.988.037.988.017.9314,090
Jun 17, 20247.947.957.927.947.8723,265
Jun 14, 20247.967.967.897.927.8521,097
Jun 13, 20247.988.017.957.967.8931,681
Jun 12, 20247.978.097.978.057.9713,155
Jun 11, 20247.998.007.917.957.8867,178
Jun 10, 20247.967.987.927.977.9062,673
Jun 7, 20248.008.037.958.007.9347,914
Jun 6, 20248.028.038.018.027.9527,645
Jun 5, 20247.978.017.928.007.9240,433
Jun 4, 20247.967.997.947.967.8831,491
Jun 3, 20248.048.067.897.977.9043,219
May 31, 20247.927.977.927.957.8715,454
May 30, 20247.897.937.897.947.8613,081
May 29, 20247.947.947.907.917.8418,066
May 28, 20248.058.098.038.037.9684,652
May 24, 20248.028.068.028.067.9918,301
May 23, 20248.138.158.058.078.0028,620
May 22, 2024 0.027 Dividend
May 22, 20248.158.158.118.138.0627,444
May 21, 20248.158.188.158.168.0617,149
May 20, 20248.208.208.188.208.1020,164
May 17, 20248.178.188.168.178.0611,245
May 16, 20248.208.208.188.208.0912,653
May 15, 20248.168.178.128.188.0716,940
May 14, 20248.088.138.088.118.0114,904
May 13, 20248.108.138.098.118.0121,419
May 10, 20248.108.117.998.097.9911,842
May 9, 20248.008.067.978.057.9514,128
May 8, 20248.028.027.988.007.9017,090
May 7, 20248.028.048.008.037.9314,511
May 3, 20247.877.967.867.917.8130,657
May 2, 20247.827.887.817.837.747,280
May 1, 20247.837.847.817.827.726,331
Apr 30, 20247.967.967.927.907.8050,372
Apr 29, 20247.977.977.917.967.8628,455
Apr 26, 20247.897.947.887.917.8129,076
Apr 25, 20247.907.957.827.867.7622,697
Apr 24, 20247.897.927.887.897.8026,096
Apr 23, 20247.857.907.837.917.8142,820
Apr 22, 20247.837.857.777.807.7030,828

Related Tickers