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

XETRA - Delayed Quote EUR

Xtrackers S&P 500 Equal Weight ESG UCITS ETF 1C (XZEW.DE)

39.94
+0.77
+(1.95%)
At close: May 2 at 5:36:11 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 2, 202539.7539.9439.5539.9439.94418,554
Apr 30, 202539.2139.2838.4639.1739.1741,375
Apr 29, 202544.6244.6244.6244.6244.62-
Apr 28, 202538.9339.1938.8938.9438.948,659
Apr 25, 202539.1939.1938.6938.7638.766,346
Apr 24, 202538.2638.9038.1438.8338.8310,462
Apr 23, 202538.4939.1738.4438.6938.6931,377
Apr 22, 202537.0137.5836.9737.5137.515,415
Apr 17, 202537.8237.9637.5437.8737.8759,138
Apr 16, 202537.8738.1737.6738.1738.175,189
Apr 15, 202538.3638.6738.2938.5838.5811,790
Apr 14, 202537.7038.3837.7038.2638.2615,869
Apr 11, 202537.6737.6736.7737.0437.0412,979
Apr 10, 202539.7539.7537.5937.5937.5914,078
Apr 9, 202538.6038.6036.1336.4036.4018,238
Apr 8, 202538.2639.0838.2638.5638.5654,445
Apr 7, 202536.5337.8336.3537.7537.7529,788
Apr 4, 202539.7240.0038.3638.6638.6619,217
Apr 3, 202541.3441.3840.3140.3940.3916,694
Apr 2, 202542.7642.8142.4242.7842.78960
Apr 1, 202542.7842.8342.3042.7842.785,921
Mar 31, 202541.9842.4941.9642.4642.467,545
Mar 28, 202543.0143.1942.3842.3942.3916,286
Mar 27, 202543.4143.4642.9543.1743.1725,776
Mar 26, 202543.3343.5743.2843.3543.3522,554
Mar 25, 202543.3843.4043.2843.3343.339,189
Mar 24, 202543.0343.4542.9243.3943.3950,932
Mar 21, 202542.8142.8342.4442.6042.603,287
Mar 20, 202542.9743.1542.7842.9242.9210,090
Mar 19, 202542.5442.8142.4942.8042.806,404
Mar 18, 202542.5842.6542.2942.3442.3415,527
Mar 17, 202542.0142.5741.9442.5242.526,062
Mar 14, 202541.8342.1741.6742.0742.0726,961
Mar 13, 202541.7942.1041.6741.7241.7219,486
Mar 12, 202542.1742.3841.5141.8741.87318,396
Mar 11, 202542.8842.9441.9442.0142.018,358
Mar 10, 202543.4043.5343.0643.3343.339,123
Mar 7, 202543.3043.3542.9442.9442.9421,872
Mar 6, 202543.5643.5643.0343.3843.3838,074
Mar 5, 202544.1044.1243.1943.1943.1952,350
Mar 4, 202545.4645.4644.3144.4044.4013,488
Mar 3, 202546.3846.3845.9245.9945.9911,032
Feb 28, 202545.9045.9745.8145.9045.9029,047
Feb 27, 202545.9146.2645.9146.2646.2615,722
Feb 26, 202545.8946.1245.8945.9445.9431,085
Feb 25, 202546.0846.1045.5945.6645.6651,287
Feb 24, 202546.0346.2445.8546.0846.0825,794
Feb 21, 202546.5146.6646.2846.3846.3812,957
Feb 20, 202546.7046.7646.3346.3346.334,721
Feb 19, 202546.6046.7446.5146.7346.7327,533
Feb 18, 202546.3146.4446.2946.4046.4053,173
Feb 17, 202546.2646.3146.1646.2046.209,385
Feb 14, 202546.3546.3546.1546.2246.2213,895
Feb 13, 202546.0046.3946.0046.1946.1917,063
Feb 12, 202546.4846.4945.9945.9945.996,985
Feb 11, 202546.6846.6846.4446.4946.4911,316
Feb 10, 202546.7646.8246.6246.6746.676,737
Feb 7, 202546.6046.7646.4646.5346.5311,510
Feb 6, 202546.6246.8746.6246.6346.635,953
Feb 5, 202546.1346.3045.9246.2746.2741,578
Feb 4, 202546.6346.6446.4246.4746.473,081
Feb 3, 202546.9546.9546.3146.8746.8711,751
Jan 31, 202547.0447.2147.0447.0647.066,128
Jan 30, 202546.8546.9946.7546.9546.955,130
Jan 29, 202546.5646.8946.5646.8746.8734,748
Jan 28, 202546.5846.9146.5346.5346.5319,737
Jan 27, 202546.4446.5146.0946.3246.3213,429
Jan 24, 202546.7146.7146.3846.5446.549,578
Jan 23, 202546.6846.7446.5546.6946.6910,782
Jan 22, 202546.7846.8146.6346.7646.7629,362
Jan 21, 202546.5546.7846.5546.7846.783,762
Jan 20, 202546.6546.7446.3846.5046.5023,063
Jan 17, 202546.6946.9446.6346.9346.9311,472
Jan 16, 202546.3346.4546.2246.4546.4511,991
Jan 15, 202545.7446.2845.7246.1846.187,605
Jan 14, 202545.6945.7945.5545.5645.565,647
Jan 13, 202545.2245.5645.0445.4745.475,912
Jan 10, 202545.5945.5945.2845.2945.2915,983
Jan 9, 202545.5945.6645.5145.6345.636,237
Jan 8, 202545.5345.5945.3145.5645.5615,425
Jan 7, 202545.2645.6545.2145.5045.5016,005
Jan 6, 202545.6045.7845.4245.7245.7218,880
Jan 3, 202545.5645.7145.4145.6945.6915,338
Jan 2, 202545.5745.8845.4445.8845.8810,979
Dec 30, 202445.2845.3044.9044.9044.901,934
Dec 27, 202445.5345.5745.2645.3345.339,794
Dec 23, 202445.2945.2944.9745.0945.092,322
Dec 20, 202444.6745.2244.3545.2245.228,810
Dec 19, 202444.8145.1244.7844.9544.9528,704
Dec 18, 202445.8145.9645.7645.7645.766,387
Dec 17, 202445.9746.0345.7845.7845.785,679
Dec 16, 202446.3346.4046.2746.2946.298,245
Dec 13, 202446.7546.7546.2646.4346.436,042
Dec 12, 202446.5346.7446.4946.7246.7233,266
Dec 11, 202446.6546.8546.5846.7946.7918,149
Dec 10, 202446.6346.8746.4046.7546.7559,968
Dec 9, 202446.8446.9646.7846.8046.8012,580
Dec 6, 202446.8547.0146.7446.8246.8223,651
Dec 5, 202447.2347.3346.9346.9946.995,730
Dec 4, 202447.3847.5347.1047.1947.1928,733
Dec 3, 202447.6347.7147.3047.3047.308,830
Dec 2, 202447.6947.7847.6047.7047.7018,734
Nov 29, 202447.3547.5847.3547.5847.5810,443
Nov 28, 202447.4447.4947.4047.4047.406,494
Nov 27, 202447.6747.6747.3347.3347.3321,585
Nov 26, 202447.8247.8247.4947.6547.6516,282
Nov 25, 202447.6547.8847.4847.8847.885,215
Nov 22, 202446.9547.6046.9547.5947.5915,806
Nov 21, 202446.1246.9646.1046.9646.963,552
Nov 20, 202445.9546.0245.7445.7445.7410,319
Nov 19, 202446.0146.0145.4945.8345.831,637
Nov 18, 202445.7646.0145.7646.0146.0113,021
Nov 15, 202446.0346.2445.8145.8145.811,204
Nov 14, 202446.5746.8346.3646.3646.3620,628
Nov 13, 202446.2246.6445.9946.6446.642,156
Nov 12, 202446.4746.5146.3046.3346.338,476
Nov 11, 202446.1146.5646.1146.5646.5610,215
Nov 8, 202445.5746.0245.5446.0246.0230,746
Nov 7, 202445.6345.7045.3145.5645.565,209
Nov 6, 202445.5046.2045.2845.4645.4676,035
Nov 5, 202443.5843.7643.5243.7643.764,374
Nov 4, 202443.4243.6643.4243.5443.548,788
Nov 1, 202443.5743.8843.5343.8343.83711
Oct 31, 202444.0344.0343.6443.7843.783,965
Oct 30, 202444.1944.3344.1244.2244.222,748
Oct 29, 202444.5644.5844.3544.5444.5410,462
Oct 28, 202444.4944.5844.3144.5244.523,322
Oct 25, 202444.5044.6544.3944.3944.393,021
Oct 24, 202444.6244.7444.5644.6144.611,245
Oct 23, 202444.8244.8244.5244.6244.62999
Oct 22, 202444.6544.6744.4844.5944.594,857
Oct 21, 202445.0545.0844.6744.6744.672,219
Oct 18, 202444.9345.0844.8844.9244.9211,890
Oct 17, 202445.0545.3744.9745.0445.0423,870
Oct 16, 202444.7144.9344.6244.9344.9330,194
Oct 15, 202444.9144.9444.7444.9444.946,084
Oct 14, 202444.3644.7144.3544.7144.714,375
Oct 11, 202443.9044.3143.8244.2944.295,278
Oct 10, 202444.0544.1543.8844.1544.153,195
Oct 9, 202443.5943.9643.5843.9643.9643
Oct 8, 202443.3743.6343.3543.6343.6336,166
Oct 7, 202443.8143.8143.5643.5643.566,171
Oct 4, 202443.2543.9043.2543.5843.5816,933
Oct 3, 202443.4243.4243.1143.2843.288,625
Oct 2, 202443.2843.5043.0943.4443.4482,379
Oct 1, 202443.3843.6343.1443.2443.2412,708
Sep 30, 202443.2143.2442.9243.1543.159,830
Sep 27, 202443.1843.4143.0943.4143.411,722
Sep 26, 202442.8643.1542.8642.8942.8930,298
Sep 25, 202442.7442.9042.6742.7942.7910,770
Sep 24, 202443.0143.0142.9042.9042.9010,459
Sep 23, 202442.6342.8842.6342.8542.854,090
Sep 20, 202442.7442.7942.4842.4842.4831,021
Sep 19, 202442.7243.1542.7242.8142.8128,479
Sep 18, 202442.6142.6142.4442.5142.513,178
Sep 17, 202442.4942.7342.4942.7042.703,461
Sep 16, 202442.3142.4442.2642.3142.3175,392
Sep 13, 202441.9942.3841.9942.2942.2919,576
Sep 12, 202441.9842.0841.7941.8441.8412,784
Sep 11, 202441.6941.8241.0941.3541.3520,208
Sep 10, 202441.7241.8141.6241.7641.76434
Sep 9, 202441.4741.8241.4741.7641.763,475
Sep 6, 202441.4741.5441.2441.2941.2912,032
Sep 5, 202441.8942.0141.5441.5441.542,314
Sep 4, 202441.9942.1141.9741.9741.975,297
Sep 3, 202442.5842.6142.1842.3742.377,925
Sep 2, 202442.5342.5642.4442.5642.567,237
Aug 30, 202442.2642.4242.2442.2442.2419,909
Aug 29, 202441.9942.3541.9942.3142.3116,063
Aug 28, 202441.8842.0841.8841.9041.901,090
Aug 27, 202441.8541.9041.7041.7041.705,208
Aug 26, 202441.7441.9641.7441.8541.85669
Aug 23, 202441.5141.7341.5141.7341.732,436
Aug 22, 202441.4441.6741.4441.5341.532,756
Aug 21, 202441.2941.4341.2941.4041.403,065
Aug 20, 202441.5741.5741.2941.2941.291,685
Aug 19, 202441.3441.5141.3341.5141.511
Aug 16, 202441.5841.5841.3541.4441.444,795
Aug 15, 202440.8741.4940.8341.4441.442,550
Aug 14, 202440.7640.8140.6540.7840.7811,975
Aug 13, 202440.6040.7440.5540.7140.716,934
Aug 12, 202440.7540.8540.5640.5640.56822
Aug 9, 202440.6940.8340.5040.6540.651,490
Aug 8, 202439.7240.6039.7240.6040.6010,869
Aug 7, 202440.4040.6940.4040.6740.674,432
Aug 6, 202439.9840.4339.9840.2440.2426,890
Aug 5, 202440.7040.7039.4639.7639.769,517
Aug 2, 202441.7241.8940.3840.3840.3810,000
Aug 1, 202442.4942.6842.0142.0142.011,984
Jul 31, 202442.4442.5142.2442.5142.515,087
Jul 30, 202442.0642.2242.0642.1442.14568
Jul 29, 202441.8942.1041.8841.8841.882,912
Jul 26, 202441.4041.7141.4041.6841.683,662
Jul 25, 202441.3141.5541.1541.5541.5511,619
Jul 24, 202441.5641.7341.3341.4241.4211,658
Jul 23, 202441.6341.8541.6341.8541.8518,428
Jul 22, 202441.4041.6541.3341.6541.651,931
Jul 19, 202441.6541.8141.3341.3841.381,522
Jul 18, 202441.9642.1441.8742.0442.043,867
Jul 17, 202442.0342.1441.8741.9941.997,465
Jul 16, 202441.4741.9641.4741.9641.961,547
Jul 15, 202441.5841.5841.3541.4941.492,934
Jul 12, 202441.2441.4241.1841.4241.42524
Jul 11, 202440.7841.1140.6441.1141.1113,663
Jul 10, 202440.4040.5840.4040.5340.532,450
Jul 9, 202440.4740.5140.3140.4440.443,048
Jul 8, 202440.4040.5340.3840.3840.385,899
Jul 5, 202440.4440.4440.1740.2340.233,451
Jul 4, 202440.5340.5640.4140.4140.411,000
Jul 3, 202440.6340.7240.5140.5140.512,162
Jul 2, 202440.5040.5640.4540.5640.56246
Jul 1, 202440.8740.9840.6040.6440.646,714
Jun 28, 202441.0841.2241.0341.0441.041,489
Jun 27, 202441.0041.0040.8540.8940.891,392
Jun 26, 202441.1541.1640.9440.9440.946,425
Jun 25, 202441.3841.4441.1041.1041.101,415
Jun 24, 202441.2041.4941.0841.4641.4610,396
Jun 21, 202441.1341.2541.1341.1741.1717,396
Jun 20, 202441.0341.1941.0341.1241.123,742
Jun 19, 202440.9740.9740.7940.8840.882,282
Jun 18, 202440.9241.0040.8540.9440.9434,449
Jun 17, 202440.7840.7840.5840.6940.691,384
Jun 14, 202440.8740.9240.6540.6940.69423
Jun 13, 202440.7340.7340.6440.6540.65656
Jun 12, 202440.7940.8640.7240.7240.72591
Jun 11, 202440.8340.8340.6140.7540.75165
Jun 10, 202440.6740.7940.6740.7940.79-
Jun 7, 202440.5140.7140.2840.7140.712,276
Jun 6, 202440.5140.5340.4440.5040.50303
Jun 5, 202440.2840.4940.2640.4940.49229
Jun 4, 202440.2240.2240.1440.1440.14-
Jun 3, 202440.7940.7940.2640.2640.26714
May 31, 202440.1340.1740.0040.1540.15638
May 30, 202439.9740.0639.9740.0640.06237
May 29, 202440.2240.2339.9940.1040.101,721
May 28, 202440.6640.7040.4940.4940.4922,908
May 27, 202440.6740.7540.6040.6740.676,110
May 24, 202440.6340.7540.5640.7140.71964
May 23, 202441.3141.3140.8540.8940.891,633
May 22, 202441.0641.2241.0641.1541.154
May 21, 202441.1441.1441.0541.0841.083,024
May 20, 202441.1541.2641.1541.2641.262
May 17, 202441.1141.1541.0241.0241.02-
May 16, 202441.1041.2041.1041.1741.172,569
May 15, 202441.0141.1340.9741.0341.038,609
May 14, 202440.8940.9040.8840.8840.88-
May 13, 202440.9540.9740.9040.9440.94353
May 10, 202440.8741.1740.8740.9140.913,227
May 9, 202440.5840.6740.5840.6740.67-
May 8, 202440.6040.6040.5140.5340.53375
May 7, 202440.4940.5640.4640.5340.53197
May 6, 202440.2040.2440.1740.1740.176,016
May 3, 202439.9139.9739.9039.9739.97563
May 2, 202439.9740.0439.8339.8339.83927

Related Tickers