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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	35.23	35.23	35.23	35.24	35.05	17,475
August 15, 2025	35.44	35.33	35.33	35.44	35.2	23,324
August 14, 2025	34.84	35.16	35.16	35.16	34.84	29,792
August 13, 2025	34.53	34.72	34.72	34.77	34.5	5,757
August 12, 2025	34.5	34.45	34.45	34.55	34.33	5,834
August 11, 2025	34.35	34.35	34.35	34.35	34.12	8,191
August 08, 2025	34.06	34.25	34.25	34.32	34.06	9,471
August 07, 2025	33.7	33.96	33.96	33.96	33.7	14,209
August 06, 2025	33.28	33.53	33.53	33.55	33.24	7,384
August 05, 2025	33.26	33.23	33.23	33.31	32.97	14,775
August 04, 2025	32.73	33.19	33.19	33.19	32.7	11,191
August 01, 2025	32.99	32.58	32.58	33.06	32.45	14,824
July 31, 2025	33.15	33.25	33.25	33.49	33.15	47,171
July 30, 2025	32.9	33.14	33.14	33.14	32.75	23,958
July 29, 2025	32.81	33.03	33.03	33.18	32.78	149,204
July 28, 2025	33.04	32.78	32.78	33.18	32.73	44,623
July 25, 2025	32.7	32.78	32.78	32.8	32.6	9,530
July 24, 2025	32.71	32.78	32.78	32.93	32.68	11,993
July 23, 2025	32.38	32.41	32.41	32.63	32.12	50,098
July 22, 2025	32.3	32.32	32.32	32.35	32.13	10,509
July 21, 2025	32.27	32.4	32.4	32.4	32.12	18,870
July 18, 2025	32.37	32.22	32.22	32.38	32.18	7,401
July 17, 2025	32.09	32.24	32.24	32.27	32.09	11,762
July 16, 2025	32.03	31.99	31.99	32.22	31.99	10,800
July 15, 2025	32.47	31.98	31.98	32.47	31.95	12,180
July 14, 2025	32.08	32.36	32.36	32.38	32.05	4,473
July 11, 2025	32.55	32.3	32.3	32.55	32.24	10,172
July 10, 2025	32.89	32.65	32.65	32.89	32.63	9,061
July 09, 2025	32.65	32.9	32.9	32.9	32.65	9,474
July 08, 2025	32.51	32.55	32.55	32.56	32.4	34,983
July 07, 2025	32.21	32.43	32.43	32.43	32.1	8,827
July 04, 2025	32.47	32.17	32.17	32.47	32.04	10,893
July 03, 2025	32.23	32.53	32.53	32.53	32.16	6,867
July 02, 2025	32.27	32.21	32.21	32.35	32.08	7,561
July 01, 2025	32.1	32.01	32.01	32.14	31.93	6,640
June 30, 2025	32.1	32.02	32.02	32.1	31.83	10,804
June 27, 2025	31.78	31.97	31.97	31.97	31.73	5,205
June 26, 2025	31.79	31.6	31.6	31.79	31.58	4,040
June 25, 2025	32.06	31.57	31.57	32.09	31.57	6,138
June 24, 2025	32.08	32.13	32.13	32.16	32	4,841
June 23, 2025	31.52	31.66	31.66	31.76	31.5	10,675
June 20, 2025	31.6	31.68	31.68	31.84	31.6	11,611
June 19, 2025	31.78	31.42	31.42	31.79	31.42	15,475
June 18, 2025	31.85	31.88	31.88	31.95	31.7	17,538
June 17, 2025	31.96	31.91	31.91	31.96	31.72	39,682
June 16, 2025	31.97	32.24	32.24	32.27	31.93	16,866
June 13, 2025	31.71	31.77	31.77	31.78	31.59	27,392
June 12, 2025	32.16	32.17	32.17	32.27	31.9	44,478
June 11, 2025	32.33	32.34	32.34	32.35	32.19	70,195
June 10, 2025	32.45	32.49	32.49	32.57	32.42	17,073
June 09, 2025	32.46	32.47	32.47	32.55	32.37	14,069
June 06, 2025	32.38	32.49	32.49	32.51	32.32	7,551
June 05, 2025	32.09	32.39	32.39	32.39	32.04	18,767
June 04, 2025	32.28	32.14	32.14	32.28	32	19,947
June 03, 2025	32.51	32.1	32.1	32.51	32.09	66,212
June 02, 2025	32.33	32.39	32.39	32.42	32.16	33,621
May 30, 2025	32.29	32.31	32.31	32.44	32.19	9,579
May 29, 2025	32.34	32.28	32.28	32.38	32.22	10,079
May 28, 2025	32.6	32.22	32.22	32.6	32.18	305,421
May 27, 2025	32.52	32.52	32.52	32.67	32.35	313,044

Xtrackers Spain UCITS ETF (XESD.DE) XETRA