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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	41.39	41.81	41.81	41.81	41.33	16,283
February 19, 2026	41.66	41.33	41.33	41.75	41.17	16,085
February 18, 2026	41.56	41.82	41.82	41.89	41.55	10,426
February 17, 2026	41.66	41.77	41.2	41.86	41.63	12,609
February 16, 2026	41.4	41.63	41.07	41.66	41.4	8,727
February 13, 2026	41.56	41.17	41.17	41.77	40.9	16,056
February 12, 2026	42.31	41.73	41.73	42.38	41.64	17,171
February 11, 2026	42.49	42.02	42.02	42.49	41.87	22,332
February 10, 2026	42.38	42.28	42.28	42.61	42.28	33,041
February 09, 2026	42.13	42.4	42.4	42.4	41.94	10,888
February 06, 2026	41.11	41.73	41.73	41.85	41.11	33,428
February 05, 2026	41.77	41.25	41.25	42.09	41.2	50,154
February 04, 2026	42.06	42.24	42.24	42.57	41.95	20,450
February 03, 2026	42.66	42.35	42.35	42.7	42.15	19,550
February 02, 2026	41.59	42.31	42.31	42.36	41.58	26,050
January 30, 2026	41.34	41.76	41.76	41.88	41.31	72,140
January 29, 2026	41.15	41.1	41.1	41.65	41.03	16,121
January 28, 2026	41.43	41.14	41.14	41.46	40.89	22,598
January 27, 2026	41.32	41.58	41.58	41.65	41.25	16,122
January 26, 2026	41.01	41.24	41.24	41.35	41.01	21,487
January 23, 2026	41.02	40.92	40.92	41.12	40.82	14,042
January 22, 2026	41.06	41.29	41.29	41.29	40.8	16,396
January 21, 2026	40.42	40.61	40.61	40.72	40.15	26,231
January 20, 2026	40.71	40.49	40.49	40.72	40.31	13,393
January 19, 2026	40.81	41.08	41.08	41.1	40.65	25,025
January 16, 2026	40.94	41.16	41.16	41.16	40.89	20,972
January 15, 2026	41.1	41.06	41.06	41.27	41	18,469
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

Xtrackers Spain UCITS ETF (XESD.DE) XETRA