Xtrackers S&P 500 UCITS ETF 4C (IE000Z9SJA06)
12.82
-0.16
(-1.27%)
USD |
GER |
Aug 31, 16:00
IE000Z9SJA06 Price : 12.82 for Aug. 31, 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 |
|---|---|---|---|---|---|
| Aug 31, 2026 | 12.89 | 12.89 | 12.81 | 12.82 | 121924.0 |
| Aug 28, 2026 | 12.88 | 12.99 | 12.87 | 12.98 | 41084.00 |
| Aug 27, 2026 | 12.82 | 12.86 | 12.80 | 12.86 | 20554.00 |
| Aug 26, 2026 | 12.76 | 12.80 | 12.75 | 12.77 | 111455.0 |
| Aug 25, 2026 | 12.77 | 12.79 | 12.72 | 12.74 | 46709.00 |
| Aug 24, 2026 | 12.72 | 12.75 | 12.70 | 12.73 | 13090.00 |
| Aug 21, 2026 | 12.70 | 12.76 | 12.70 | 12.76 | 14278.00 |
| Aug 20, 2026 | 12.82 | 12.82 | 12.73 | 12.75 | 11217.00 |
| Aug 19, 2026 | 12.87 | 12.88 | 12.83 | 12.85 | 20881.00 |
| Aug 18, 2026 | 12.93 | 12.94 | 12.88 | 12.89 | 90447.00 |
| Aug 17, 2026 | 13.05 | 13.05 | 13.00 | 13.02 | 95691.00 |
| Aug 14, 2026 | 13.11 | 13.11 | 13.03 | 13.03 | 37195.00 |
| Aug 13, 2026 | 13.05 | 13.13 | 13.05 | 13.08 | 28163.00 |
| Aug 12, 2026 | 13.00 | 13.04 | 13.00 | 13.01 | 113016.0 |
| Aug 11, 2026 | 13.03 | 13.06 | 13.01 | 13.01 | 8883.00 |
| Aug 10, 2026 | 13.03 | 13.04 | 13.00 | 13.03 | 43828.00 |
| Aug 07, 2026 | 12.98 | 13.02 | 12.95 | 13.01 | 15248.00 |
| Aug 06, 2026 | 12.99 | 13.00 | 12.98 | 12.98 | 34620.00 |
| Aug 05, 2026 | 13.05 | 13.07 | 12.99 | 13.00 | 103804.0 |
| Aug 04, 2026 | 12.83 | 12.96 | 12.81 | 12.96 | 28925.00 |
| Aug 03, 2026 | 12.67 | 12.77 | 12.66 | 12.77 | 93474.00 |
| Jul 31, 2026 | 12.57 | 12.64 | 12.51 | 12.53 | 29542.00 |
| Jul 30, 2026 | 12.44 | 12.48 | 12.41 | 12.42 | 75128.00 |
| Jul 29, 2026 | 12.67 | 12.69 | 12.53 | 12.56 | 7440.00 |
| Jul 28, 2026 | 12.62 | 12.68 | 12.60 | 12.65 | 60376.00 |
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