Xtrackers S&P 500 EqlWght Scrd&Scrnd UCITS ETF 1C (IE0004MFRED4)
52.91
-0.26
(-0.49%)
USD |
GER |
Oct 07, 16:00
IE0004MFRED4 Price : 52.91 for Oct. 7, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 07, 2026 | 53.23 | 53.38 | 52.86 | 52.91 | 2470.00 |
| Oct 06, 2026 | 52.99 | 53.21 | 52.88 | 53.17 | 4544.00 |
| Oct 05, 2026 | 52.66 | 52.96 | 52.57 | 52.86 | 13742.00 |
| Oct 02, 2026 | 52.39 | 52.58 | 52.29 | 52.42 | 27909.00 |
| Oct 01, 2026 | 51.81 | 52.02 | 51.58 | 52.02 | 4718.00 |
| Sep 30, 2026 | 52.04 | 52.09 | 51.88 | 51.89 | 11716.00 |
| Sep 29, 2026 | 51.96 | 52.11 | 51.80 | 51.86 | 7403.00 |
| Sep 28, 2026 | 52.16 | 52.18 | 51.78 | 51.81 | 5922.00 |
| Sep 25, 2026 | 52.05 | 52.05 | 51.89 | 52.00 | 2106.00 |
| Sep 24, 2026 | 52.05 | 52.35 | 52.00 | 52.04 | 7690.00 |
| Sep 23, 2026 | 52.35 | 52.39 | 52.24 | 52.38 | 2599.00 |
| Sep 22, 2026 | 52.15 | 52.40 | 52.05 | 52.10 | 15010.00 |
| Sep 21, 2026 | 52.01 | 52.01 | 51.81 | 52.00 | 5482.00 |
| Sep 18, 2026 | 52.04 | 52.06 | 51.79 | 51.81 | 5113.00 |
| Sep 17, 2026 | 52.18 | 52.29 | 51.91 | 52.04 | 19895.00 |
| 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 |
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