Xtrackers Spain UCITS ETF - XESD.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	41.34	41.18	41.18	41.47	41.15	24,932
January 13, 2026	41.22	41.05	41.05	41.3	40.95	18,208
January 12, 2026	40.66	41.09	41.09	41.1	40.38	20,840
January 09, 2026	40.94	40.85	40.85	41	40.65	18,450
January 08, 2026	40.56	40.86	40.86	40.88	40.55	16,640
January 07, 2026	40.85	40.72	40.72	40.86	40.64	10,004
January 06, 2026	40.92	40.87	40.87	41.09	40.73	35,503
January 05, 2026	40.74	40.83	40.83	40.83	40.46	43,665
January 02, 2026	40	40.7	40.7	40.7	39.93	20,700
December 30, 2025	39.78	40.1	40.1	40.12	39.77	4,930
December 29, 2025	39.77	39.75	39.75	39.82	39.65	15,729
December 23, 2025	39.66	39.73	39.73	39.77	39.43	16,677
December 22, 2025	39.72	39.63	39.63	39.72	39.52	15,061
December 19, 2025	39.63	39.67	39.67	39.82	39.47	17,752
December 18, 2025	39.18	39.6	39.6	39.6	39.14	7,858
December 17, 2025	39.28	39.26	39.26	39.32	39.09	20,494
December 16, 2025	39.42	39.11	39.11	39.53	39.1	20,609
December 15, 2025	39.28	39.42	39.42	39.45	39.23	21,401
December 12, 2025	39.19	38.89	38.89	39.32	38.87	21,807
December 11, 2025	38.56	38.95	38.95	39.15	38.53	27,804
December 10, 2025	38.46	38.88	38.88	38.88	38.41	9,643
December 09, 2025	38.67	38.54	38.54	38.7	38.48	23,583
December 08, 2025	38.41	38.55	38.55	38.55	38.34	13,854
December 05, 2025	38.69	38.49	38.49	38.83	38.47	11,316
December 04, 2025	38.33	38.64	38.64	38.64	38.28	17,107
December 03, 2025	38.36	38.31	38.31	38.68	38.28	49,137
December 02, 2025	38.05	38.07	38.07	38.32	38.05	9,645
December 01, 2025	37.88	37.88	37.88	38.03	37.66	9,076
November 28, 2025	37.88	37.91	37.91	37.97	37.72	10,701
November 27, 2025	37.79	37.85	37.85	37.93	37.74	9,991
November 26, 2025	37.48	37.84	37.84	37.85	37.36	22,069
November 25, 2025	36.93	37.28	37.28	37.35	36.77	14,720
November 24, 2025	36.84	36.87	36.87	37.05	36.74	13,259
November 21, 2025	36.49	36.59	36.59	36.65	36.35	12,453
November 20, 2025	37.03	36.9	36.9	37.24	36.89	7,864
November 19, 2025	36.54	36.73	36.73	36.92	36.44	18,421
November 18, 2025	36.91	36.49	36.49	36.91	36.41	27,261
November 17, 2025	37.79	37.38	37.38	37.8	37.28	12,934
November 14, 2025	37.9	37.77	37.77	37.97	37.48	35,731
November 13, 2025	38.5	38.33	38.33	38.53	38.33	12,371
November 12, 2025	38.04	38.42	38.42	38.48	38.01	10,347
November 11, 2025	37.51	37.85	37.85	37.9	37.45	29,279
November 10, 2025	36.99	37.34	37.34	37.37	36.99	12,289
November 07, 2025	37.22	36.59	36.59	37.22	36.59	19,879
November 06, 2025	36.99	37.15	37.15	37.26	36.96	11,972
November 05, 2025	36.59	37.04	37.04	37.04	36.55	9,154
November 04, 2025	36.27	36.78	36.78	36.78	36.13	8,039
November 03, 2025	36.77	36.71	36.71	36.99	36.7	18,141
October 31, 2025	36.69	36.76	36.76	36.9	36.63	21,821
October 30, 2025	36.93	36.73	36.73	36.93	36.44	20,471
October 29, 2025	36.64	36.95	36.95	37.03	36.46	37,821
October 28, 2025	36.51	36.67	36.67	36.72	36.44	12,789
October 27, 2025	36.27	36.4	36.4	36.49	36.24	36,196
October 24, 2025	36.11	36.11	36.11	36.14	35.82	20,342
October 23, 2025	35.96	35.99	35.99	36.17	35.92	10,831
October 22, 2025	35.98	35.99	35.99	36.17	35.98	14,555
October 21, 2025	36.15	35.92	35.92	36.22	35.92	9,172
October 20, 2025	35.84	36.1	36.1	36.15	35.81	9,955
October 17, 2025	35.37	35.53	35.53	35.78	35.17	37,098
October 16, 2025	35.49	35.6	35.6	35.6	35.25	22,405

Xtrackers Spain UCITS ETF (XESD.DE) XETRA