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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	47.67	47.52	47.52	47.67	47.34	15,001
August 14, 2025	46.87	47.28	47.28	47.29	46.83	16,929
August 13, 2025	46.41	46.72	46.72	46.75	46.41	9,164
August 12, 2025	46.4	46.31	46.31	46.5	46.19	6,231
August 11, 2025	46.29	46.24	46.24	46.29	45.84	7,206
August 08, 2025	45.77	46.11	46.11	46.18	45.77	5,276
August 07, 2025	45.39	45.66	45.66	45.66	45.35	10,798
August 06, 2025	44.83	45.15	45.15	45.15	44.68	4,841
August 05, 2025	44.7	44.67	44.67	44.79	44.31	3,894
August 04, 2025	44.04	44.62	44.62	44.62	44.02	3,681
August 01, 2025	44.37	43.81	43.81	44.45	43.56	15,191
July 31, 2025	45.18	44.67	44.67	45.19	44.62	36,279
July 30, 2025	44.28	44.54	44.54	44.54	43.99	40,826
July 29, 2025	44.09	44.46	44.46	44.61	44.09	20,075
July 28, 2025	44.45	44.08	44.08	44.61	44.02	33,234
July 25, 2025	43.97	44.08	44.08	44.15	43.86	9,977
July 24, 2025	43.96	44.16	44.16	44.3	43.96	3,130
July 23, 2025	43.54	43.81	43.81	43.91	43.37	17,196
July 22, 2025	43.44	43.47	43.47	43.5	43.23	3,160
July 21, 2025	43.36	43.46	43.46	43.46	43.2	2,879
July 18, 2025	43.57	43.33	43.33	43.57	43.28	1,824
July 17, 2025	43.12	43.36	43.36	43.38	43.12	4,626
July 16, 2025	43.06	43.07	43.07	43.34	43.06	6,442
July 15, 2025	43.67	43.01	43.01	43.67	42.98	5,483
July 14, 2025	43.17	43.52	43.52	43.54	43.06	6,386
July 11, 2025	43.77	43.44	43.44	43.77	43.36	4,204
July 10, 2025	44.16	43.8	43.8	44.16	43.8	9,790
July 09, 2025	43.87	44.24	44.24	44.24	43.87	18,307
July 08, 2025	43.73	43.73	43.73	43.76	43.6	2,805
July 07, 2025	43.35	43.74	43.74	43.74	43.2	4,872
July 04, 2025	43.75	43.37	43.37	43.75	43.13	9,525
July 03, 2025	43.37	43.75	43.75	43.75	43.25	3,811
July 02, 2025	43.4	43.32	43.32	43.47	43.17	3,600
July 01, 2025	43.22	43.05	43.05	43.24	42.95	1,305
June 30, 2025	43.17	43.08	43.08	43.17	42.8	4,235
June 27, 2025	42.74	43.01	43.01	43.01	42.73	12,004
June 26, 2025	42.67	42.5	42.5	42.76	42.43	8,116
June 25, 2025	43.15	42.33	42.33	43.15	42.33	2,705
June 24, 2025	43.23	43.1	43.1	43.31	42.98	6,953
June 23, 2025	42.32	42.55	42.55	42.69	42.27	3,873
June 20, 2025	42.43	42.59	42.59	42.83	42.43	2,318
June 19, 2025	42.73	42.32	42.32	42.74	42.3	4,726
June 18, 2025	42.85	42.85	42.85	42.98	42.62	6,759
June 17, 2025	43.01	42.79	42.79	43.01	42.66	1,709
June 16, 2025	42.94	43.35	43.35	43.41	42.94	2,350
June 13, 2025	42.75	42.78	42.78	42.78	42.43	20,573
June 12, 2025	43.25	43.27	43.27	43.42	42.9	12,640
June 11, 2025	43.48	43.38	43.38	43.49	43.24	7,896
June 10, 2025	43.68	43.63	43.63	43.8	43.62	2,631
June 09, 2025	43.7	43.54	43.54	43.79	43.54	23,312
June 06, 2025	43.53	43.7	43.7	43.81	43.47	2,895
June 05, 2025	43.22	43.59	43.59	43.59	43	4,192
June 04, 2025	43.37	43.22	43.22	43.47	43.09	3,106
June 03, 2025	43.72	43.21	43.21	43.72	43.16	10,770
June 02, 2025	43.47	43.6	43.6	43.67	43.28	5,425
May 30, 2025	43.49	43.46	43.46	43.67	43.38	3,162
May 29, 2025	43.51	43.38	43.38	43.55	43.32	1,741
May 28, 2025	43.8	43.38	43.38	43.84	43.35	5,868
May 27, 2025	43.76	43.75	43.75	43.9	43.54	7,349
May 26, 2025	43.88	43.72	43.72	43.91	43.65	16,193

Xtrackers Spain UCITS ETF (XESP.DE) XETRA