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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 12, 2025	47.58	47.58	47.58	47.62	47.24	11,799
September 11, 2025	47.47	47.62	47.62	47.63	47.32	14,009
September 10, 2025	47.08	47.37	47.37	47.46	47.04	7,129
September 09, 2025	46.72	46.78	46.78	46.78	46.47	18,112
September 08, 2025	46.29	46.69	46.69	46.69	46.26	8,795
September 05, 2025	46.5	46.21	46.21	46.62	46.06	9,079
September 04, 2025	45.91	46.43	46.43	46.43	45.84	49,318
September 03, 2025	45.76	45.94	45.94	45.95	45.62	33,133
September 02, 2025	46.46	45.75	45.75	46.5	45.57	30,181
September 01, 2025	46.5	46.45	46.45	46.55	46.24	15,154
August 29, 2025	46.65	46.36	46.36	46.7	46.27	10,408
August 28, 2025	46.77	46.84	46.84	46.89	46.55	12,355
August 27, 2025	47.05	46.64	46.64	47.05	46.49	37,598
August 26, 2025	47.13	46.93	46.93	47.21	46.91	15,041
August 25, 2025	47.67	47.41	47.41	47.7	47.36	23,720
August 22, 2025	47.54	47.94	47.94	48.07	47.53	7,523
August 21, 2025	47.5	47.56	47.56	47.56	47.18	7,900
August 20, 2025	47.47	47.48	47.48	47.52	47.37	29,530
August 19, 2025	47.51	47.61	47.61	47.75	47.39	15,940
August 18, 2025	47.41	47.38	47.38	47.42	47.12	15,024
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

Xtrackers Spain UCITS ETF (XESP.DE) XETRA