Xtrackers S&P 500 UCITS ETF 1C EUR Hedged (IE00BM67HW99)
106.92
-1.21
(-1.12%)
EUR |
GER |
Aug 31, 16:00
IE00BM67HW99 Price : 106.92 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 | 107.26 | 107.30 | 106.90 | 106.92 | 4161.00 |
| Aug 28, 2026 | 107.72 | 108.22 | 107.62 | 108.14 | 754.00 |
| Aug 27, 2026 | 107.33 | 107.62 | 107.24 | 107.58 | 2015.00 |
| Aug 26, 2026 | 106.91 | 106.95 | 106.80 | 106.87 | 273.00 |
| Aug 25, 2026 | 106.96 | 107.11 | 106.70 | 106.86 | 3765.00 |
| Aug 24, 2026 | 106.70 | 106.80 | 106.52 | 106.67 | 4448.00 |
| Aug 21, 2026 | 106.70 | 107.06 | 106.70 | 107.02 | 2010.00 |
| Aug 20, 2026 | 107.56 | 107.56 | 106.85 | 106.98 | 1204.00 |
| Aug 19, 2026 | 107.18 | 107.72 | 107.15 | 107.65 | 882.00 |
| Aug 18, 2026 | 107.55 | 107.58 | 107.22 | 107.24 | 3334.00 |
| Aug 17, 2026 | 108.66 | 108.67 | 108.26 | 108.30 | 12071.00 |
| Aug 14, 2026 | 108.70 | 108.79 | 108.44 | 108.44 | 956.00 |
| Aug 13, 2026 | 108.03 | 108.54 | 108.02 | 108.40 | 2693.00 |
| Aug 12, 2026 | 107.82 | 108.06 | 107.75 | 107.83 | 3498.00 |
| Aug 11, 2026 | 108.03 | 108.26 | 107.84 | 107.84 | 1106.00 |
| Aug 10, 2026 | 108.20 | 108.24 | 107.98 | 108.10 | 2263.00 |
| Aug 07, 2026 | 107.46 | 108.16 | 107.46 | 108.06 | 1202.00 |
| Aug 06, 2026 | 107.75 | 107.82 | 107.45 | 107.45 | 314.00 |
| Aug 05, 2026 | 108.23 | 108.45 | 107.75 | 107.86 | 2357.00 |
| Aug 04, 2026 | 106.16 | 107.25 | 105.89 | 107.25 | 4774.00 |
| Aug 03, 2026 | 104.94 | 105.58 | 104.83 | 105.58 | 1314.00 |
| Jul 31, 2026 | 104.12 | 104.28 | 103.18 | 103.62 | 3582.00 |
| Jul 30, 2026 | 102.40 | 103.26 | 101.86 | 102.89 | 3605.00 |
| Jul 29, 2026 | 103.76 | 103.86 | 102.70 | 102.74 | 664.00 |
| Jul 28, 2026 | 103.09 | 103.70 | 102.97 | 103.70 | 2562.00 |
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