Xtrackers S&P 500 EqlWght Scrd&Scrnd UCITS ETF 1C (IE0004MFRED4)
51.96
+0.02
(+0.04%)
USD |
GER |
Sep 16, 16:00
IE0004MFRED4 Price : 51.96 for Sept. 16, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 16, 2026 | 52.03 | 52.06 | 51.85 | 51.96 | 7037.00 |
| Sep 15, 2026 | 52.04 | 52.13 | 51.85 | 51.94 | 12593.00 |
| Sep 14, 2026 | 52.11 | 52.27 | 52.07 | 52.07 | 8956.00 |
| Sep 11, 2026 | 51.68 | 51.98 | 51.65 | 51.79 | 4227.00 |
| Sep 10, 2026 | 51.92 | 51.92 | 51.49 | 51.52 | 7406.00 |
| Sep 09, 2026 | 52.11 | 52.18 | 51.81 | 51.81 | 2358.00 |
| Sep 08, 2026 | 52.62 | 52.64 | 52.36 | 52.37 | 4735.00 |
| Sep 07, 2026 | 52.69 | 52.76 | 52.56 | 52.56 | 4275.00 |
| Sep 04, 2026 | 52.97 | 53.06 | 52.85 | 52.88 | 12988.00 |
| Sep 03, 2026 | 52.82 | 53.05 | 52.77 | 53.03 | 25993.00 |
| Sep 02, 2026 | 52.78 | 53.03 | 52.64 | 52.92 | 38723.00 |
| Sep 01, 2026 | 53.02 | 53.08 | 52.76 | 52.80 | 5036.00 |
| Aug 31, 2026 | 53.19 | 53.27 | 52.95 | 52.98 | 10320.00 |
| Aug 28, 2026 | 53.31 | 53.51 | 53.23 | 53.46 | 4154.00 |
| Aug 27, 2026 | 53.40 | 53.44 | 53.36 | 53.40 | 7219.00 |
| Aug 26, 2026 | 53.20 | 53.53 | 53.16 | 53.35 | 1578.00 |
| Aug 25, 2026 | 53.40 | 53.48 | 53.15 | 53.22 | 12736.00 |
| Aug 24, 2026 | 53.24 | 53.34 | 53.17 | 53.18 | 12616.00 |
| Aug 21, 2026 | 52.78 | 53.29 | 52.76 | 53.25 | 4121.00 |
| Aug 20, 2026 | 53.11 | 53.20 | 52.96 | 53.16 | 14726.00 |
| Aug 19, 2026 | 52.89 | 53.48 | 52.89 | 53.34 | 13401.00 |
| Aug 18, 2026 | 53.16 | 53.21 | 53.11 | 53.12 | 8955.00 |
| Aug 17, 2026 | 53.46 | 53.46 | 53.23 | 53.25 | 8392.00 |
| Aug 14, 2026 | 53.80 | 53.80 | 53.57 | 53.57 | 5530.00 |
| Aug 13, 2026 | 53.59 | 53.60 | 53.52 | 53.55 | 16914.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median