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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 15, 2025	35.6	35.43	35.43	35.78	35.43	16,381
October 14, 2025	35.32	35.52	35.52	35.55	35.28	17,752
October 13, 2025	35.45	35.46	35.46	35.59	35.37	10,938
October 10, 2025	35.73	35.32	35.32	35.76	35.21	8,409
October 09, 2025	35.82	35.59	35.59	35.85	35.53	29,657
October 08, 2025	35.6	35.86	35.86	35.96	35.58	15,689
October 07, 2025	35.48	35.46	35.46	35.65	35.41	41,129
October 06, 2025	35.47	35.55	35.55	35.7	35.41	10,999
October 03, 2025	35.66	35.59	35.59	35.78	35.59	16,416
October 02, 2025	35.57	35.4	35.4	35.66	35.4	9,178
October 01, 2025	35.27	35.48	35.48	35.6	35.12	6,144
September 30, 2025	35.08	35.36	35.36	35.42	34.98	15,751
September 29, 2025	35.2	35.03	35.03	35.21	35.03	14,759
September 26, 2025	34.8	35.19	35.19	35.19	34.8	9,767
September 25, 2025	34.63	34.64	34.64	34.73	34.62	15,457
September 24, 2025	34.66	34.77	34.77	34.87	34.53	12,758
September 23, 2025	34.56	34.69	34.69	34.73	34.49	8,513
September 22, 2025	34.64	34.43	34.43	34.67	34.38	14,535
September 19, 2025	34.74	34.87	34.87	35.01	34.72	131,150
September 18, 2025	34.63	34.62	34.62	34.67	34.47	9,684
September 17, 2025	34.58	34.5	34.5	34.67	34.5	8,801
September 16, 2025	34.99	34.6	34.6	34.99	34.58	12,755
September 15, 2025	35.03	35.08	35.08	35.14	34.96	81,179
September 12, 2025	34.89	34.88	34.88	34.89	34.64	16,135

Xtrackers Spain UCITS ETF (XESD.DE) XETRA