XtrackersMSCI Europe Materials ESG Screened UCITS ETF - XSPR.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 19, 2026	15,034	15,042	15,042	15,042	15,034	65
February 18, 2026	14,903.78	15,124	15,124	15,124	14,903.78	130
February 17, 2026	14,953.94	14,930	14,930	14,953.94	14,930	41
February 16, 2026	14,914.26	14,975	14,975	14,975	14,914.26	14
February 13, 2026	15,051	15,051	15,051	15,051	15,051	0
February 12, 2026	14,996	14,996	14,996	14,996	14,996	0
February 11, 2026	15,380	15,380	15,380	15,380	15,380	0
February 10, 2026	15,280	15,291	15,291	15,291	15,280	20
February 09, 2026	15,047.68	15,150	15,150	15,150	15,047.68	132
February 06, 2026	14,919	14,919	14,919	14,919	14,919	0
February 05, 2026	14,854	14,854	14,854	14,854	14,854	0
February 04, 2026	14,952	14,952	14,952	14,952	14,952	0
February 03, 2026	14,766	14,914	14,914	14,914	14,766	198
February 02, 2026	14,676	14,676	14,676	14,676	14,676	0
January 30, 2026	14,641.4	14,616	14,616	14,641.4	14,616	409
January 29, 2026	14,890.87	14,769	14,769	14,890.87	14,744	22
January 28, 2026	14,786	14,795	14,795	14,795.72	14,786	174
January 27, 2026	14,838	14,880	14,880	14,880	14,836	610
January 26, 2026	14,880	14,938	14,938	14,938	14,848	420
January 23, 2026	14,670	14,694	14,694	14,694	14,670	520
January 22, 2026	14,752	14,788	14,788	14,810	14,752	39
January 21, 2026	14,618	14,662	14,662	14,662	14,618	20
January 20, 2026	14,465	14,465	14,465	14,465	14,465	0
January 19, 2026	14,517	14,517	14,517	14,517	14,517	0
January 16, 2026	14,689.12	14,643.95	14,643.95	14,689.12	14,643.95	12
January 15, 2026	14,848	14,848	14,848	14,848	14,848	0
January 14, 2026	14,620	14,668	14,668	14,668	14,620	50
January 13, 2026	14,538	14,538	14,538	14,538	14,538	0
January 12, 2026	14,702	14,702	14,702	14,702	14,702	0
January 09, 2026	14,588.27	14,650	14,650	14,650	14,588.27	511
January 08, 2026	14,421	14,421	14,421	14,421	14,421	0
January 07, 2026	14,506	14,438	14,438	14,506	14,438	6
January 06, 2026	14,445.14	14,538	14,538	14,538	14,445.14	40
January 05, 2026	14,388	14,388	14,388	14,388	14,388	0
January 02, 2026	14,452	14,394	14,394	14,452	14,394	636
December 31, 2025	14,414	14,414	14,414	14,414	14,414	0
December 30, 2025	14,492	14,492	14,492	14,492	14,492	0
December 29, 2025	14,444	14,338	14,338	14,444	14,338	2
December 24, 2025	14,356	14,356	14,356	14,356	14,356	0
December 23, 2025	14,318	14,318	14,318	14,318	14,318	0
December 22, 2025	14,252	14,266	14,266	14,266	14,252	122
December 19, 2025	14,283	14,283	14,283	14,283	14,283	0
December 18, 2025	14,148.56	14,247	14,247	14,247	14,148.56	48
December 17, 2025	14,117	14,117	14,117	14,117	14,117	0
December 16, 2025	14,120	14,120	14,120	14,120	14,120	0
December 15, 2025	14,122	14,122	14,122	14,122	14,122	0
December 12, 2025	14,039	14,039	14,039	14,039	14,039	0
December 11, 2025	14,021.55	13,998	13,998	14,021.55	13,998	44
December 10, 2025	13,930	13,930	13,930	13,930	13,930	0
December 09, 2025	13,976	13,992	13,992	13,992	13,976	24
December 08, 2025	14,172	14,056	14,056	14,176	14,056	304
December 05, 2025	14,160	14,160	14,160	14,160	14,160	0
December 04, 2025	14,108.17	14,121	14,121	14,121	14,108.17	144
December 03, 2025	14,178	14,034	14,034	14,178	14,034	6
December 02, 2025	14,274	14,100	14,100	14,274	14,100	250
December 01, 2025	14,240	14,240	14,240	14,240	14,240	0
November 28, 2025	14,154	14,154	14,154	14,154	14,154	0
November 27, 2025	14,076	14,069	14,069	14,076	14,069	50
November 26, 2025	14,058	14,100	14,100	14,100	14,058	70
November 25, 2025	14,031	14,031	14,031	14,031	14,031	0

XtrackersMSCI Europe Materials ESG Screened UCITS ETF (XSPR.L) LSE