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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	57.22	57.78	57.78	57.78	57.1	9,777
February 19, 2026	57.61	57.18	57.18	57.78	56.89	8,550
February 18, 2026	57.4	57.87	57.87	57.94	57.4	11,435
February 17, 2026	56.83	57.03	57.03	57.08	56.75	16,831
February 16, 2026	56.43	56.71	56.71	56.85	56.43	11,356
February 13, 2026	56.74	56	56	56.99	55.76	27,834
February 12, 2026	57.67	56.96	56.96	57.8	56.72	45,837
February 11, 2026	57.94	57.4	57.4	57.94	57.14	21,625
February 10, 2026	57.81	57.66	57.66	58.11	57.6	20,672
February 09, 2026	57.48	57.79	57.79	57.79	57.12	24,213
February 06, 2026	56.06	56.96	56.96	57.09	56.05	35,608
February 05, 2026	56.96	56.21	56.21	57.38	56.2	38,520
February 04, 2026	57.38	57.55	57.55	57.99	57.29	38,341
February 03, 2026	58.15	57.73	57.73	58.23	57.49	36,972
February 02, 2026	56.7	57.71	57.71	57.74	56.67	36,926
January 30, 2026	56.43	56.95	56.95	57.14	56.39	67,757
January 29, 2026	56.12	56.06	56.06	56.86	55.89	20,989
January 28, 2026	56.49	56.04	56.04	56.52	55.75	24,691
January 27, 2026	56.31	56.69	56.69	56.81	56.28	22,924
January 26, 2026	55.92	56.28	56.28	56.44	55.87	18,945
January 23, 2026	55.94	55.82	55.82	56.14	55.63	19,219
January 22, 2026	56.01	56.23	56.23	56.28	55.59	39,400
January 21, 2026	55.08	55.38	55.38	55.56	54.73	18,413
January 20, 2026	55.55	55.24	55.24	55.69	54.94	25,534
January 19, 2026	55.66	55.96	55.96	56.14	55.42	151,264
January 16, 2026	55.81	56.35	56.35	56.35	55.78	31,636
January 15, 2026	56.02	55.96	55.96	56.27	55.89	57,961
January 14, 2026	56.4	56.15	56.15	56.53	56.06	50,266
January 13, 2026	56.16	56.22	56.22	56.31	55.82	24,862
January 12, 2026	55.5	55.88	55.88	56	55.07	39,415
January 09, 2026	55.84	55.69	55.69	55.93	55.48	45,200
January 08, 2026	55.36	55.69	55.69	55.73	55.31	23,171
January 07, 2026	55.69	55.66	55.66	55.85	55.39	55,048
January 06, 2026	55.8	55.65	55.65	56	55.5	39,589
January 05, 2026	55.45	55.56	55.56	55.7	55.18	73,626
January 02, 2026	54.54	55.27	55.27	55.28	54.5	59,184
December 30, 2025	54.27	54.7	54.7	54.72	54.26	22,670
December 29, 2025	54.17	54.28	54.28	54.3	54.06	25,179
December 23, 2025	54.1	54.18	54.21	54.21	53.77	14,917
December 22, 2025	54.2	54.07	54.07	54.24	53.89	44,515
December 19, 2025	54.01	54.12	54.12	54.27	53.82	18,619
December 18, 2025	53.38	53.95	53.95	54.02	53.37	15,794
December 17, 2025	53.54	53.44	53.44	53.61	53.37	15,575
December 16, 2025	53.74	53.53	53.53	53.98	53.31	16,872
December 15, 2025	53.55	53.59	53.59	53.78	53.54	13,974
December 12, 2025	53.51	52.97	52.97	53.62	52.97	11,756
December 11, 2025	52.62	53.19	53.19	53.38	52.56	17,838
December 10, 2025	52.45	52.78	52.78	52.78	52.45	18,976
December 09, 2025	52.73	52.59	52.59	52.86	52.47	42,914
December 08, 2025	52.51	52.55	52.55	52.61	52.25	46,420
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

Xtrackers Spain UCITS ETF (XESP.DE) XETRA