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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	52.77	52.45	52.45	52.98	52.45	20,732
December 04, 2025	52.24	52.64	52.64	52.68	52.21	10,465
December 03, 2025	52.34	52.19	52.19	52.75	52.19	59,679
December 02, 2025	51.91	51.99	51.99	52.36	51.89	12,961
December 01, 2025	51.65	51.68	51.68	51.83	51.35	23,162
November 28, 2025	51.67	51.69	51.69	51.77	51.43	13,406
November 27, 2025	51.62	51.61	51.61	51.73	51.49	15,440
November 26, 2025	51.17	51.62	51.62	51.63	50.98	19,402
November 25, 2025	50.36	50.98	50.98	50.98	50.14	17,496
November 24, 2025	50.24	50.27	50.27	50.52	50.13	4,468
November 21, 2025	49.73	49.87	49.87	50.08	49.57	9,962
November 20, 2025	50.51	50.27	50.27	50.8	50.27	13,215
November 19, 2025	49.89	50.07	50.07	50.36	49.74	9,880
November 18, 2025	50.24	49.78	49.78	50.33	49.66	15,195
November 17, 2025	51.56	50.97	50.97	51.6	50.87	15,251
November 14, 2025	51.75	51.58	51.58	51.77	51.07	16,474
November 13, 2025	52.46	52.24	52.24	52.54	52.24	9,836
November 12, 2025	51.9	52.4	52.4	52.49	51.81	16,676
November 11, 2025	51.22	51.62	51.62	51.71	51.04	39,794
November 10, 2025	50.52	50.96	50.96	50.97	50.5	5,040
November 07, 2025	50.75	49.93	49.93	50.78	49.93	26,112
November 06, 2025	50.45	50.64	50.64	50.82	50.42	6,540
November 05, 2025	49.96	50.56	50.56	50.56	49.89	8,573
November 04, 2025	49.48	50.12	50.12	50.12	49.31	15,346
November 03, 2025	50.18	50.12	50.12	50.48	50.12	9,712
October 31, 2025	50.05	50.14	50.14	50.4	49.95	37,313
October 30, 2025	50.34	50.04	50.04	50.38	49.69	6,442
October 29, 2025	49.99	50.34	50.34	50.53	49.73	14,427
October 28, 2025	49.81	50.08	50.08	50.1	49.69	15,611
October 27, 2025	49.55	49.65	49.65	49.81	49.39	14,105
October 24, 2025	49.25	49.27	49.27	49.29	48.91	30,510
October 23, 2025	49.09	49.11	49.11	49.35	48.96	7,988
October 22, 2025	49.1	49.08	49.08	49.35	49.07	6,461
October 21, 2025	49.3	49	49	49.41	49	16,943
October 20, 2025	48.92	49.24	49.24	49.32	48.92	5,267
October 17, 2025	48.25	48.51	48.51	48.76	47.98	23,187
October 16, 2025	48.4	48.59	48.59	48.59	48.09	26,501
October 15, 2025	48.58	48.36	48.36	48.82	48.36	4,273
October 14, 2025	48.19	48.44	48.44	48.47	48.07	18,778
October 13, 2025	48.38	48.36	48.36	48.55	48.25	12,201
October 10, 2025	48.7	48.12	48.12	48.86	48.12	7,266
October 09, 2025	48.86	48.52	48.52	48.89	48.47	9,414
October 08, 2025	48.59	48.93	48.93	49.06	48.48	14,711
October 07, 2025	48.45	48.3	48.3	48.61	48.3	8,954
October 06, 2025	48.39	48.47	48.47	48.66	48.22	21,828
October 03, 2025	48.68	48.54	48.54	48.83	48.54	8,789
October 02, 2025	48.51	48.3	48.3	48.64	48.3	13,935
October 01, 2025	48.11	48.43	48.43	48.56	47.89	10,274
September 30, 2025	47.83	48.24	48.24	48.28	47.67	14,117
September 29, 2025	47.99	47.83	47.83	48.01	47.8	2,966
September 26, 2025	47.48	48.02	48.02	48.02	47.48	9,102
September 25, 2025	47.24	47.25	47.25	47.42	47.12	12,089
September 24, 2025	47.31	47.43	47.43	47.52	47.06	3,857
September 23, 2025	47.14	47.32	47.32	47.42	47.06	5,964
September 22, 2025	47.28	46.96	46.96	47.28	46.89	6,162
September 19, 2025	47.39	47.55	47.55	47.74	47.39	14,104
September 18, 2025	47.3	47.33	47.33	47.4	46.99	9,598
September 17, 2025	47.26	47.1	47.1	47.28	47.08	8,501
September 16, 2025	47.74	47.21	47.21	47.74	47.17	11,336
September 15, 2025	47.78	47.85	47.85	47.95	47.69	37,180

Xtrackers Spain UCITS ETF (XESP.DE) XETRA