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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 24, 2025	13,846	13,846	13,846	13,846	13,846	0
November 21, 2025	13,767	13,767	13,767	13,767	13,767	0
November 20, 2025	13,874	13,827	13,827	13,874	13,827	258
November 19, 2025	13,906.67	13,869	13,869	13,906.67	13,869	74
November 18, 2025	13,723.58	13,752	13,752	13,752	13,723.58	100
November 17, 2025	14,101	14,101	14,101	14,101	14,101	0
November 14, 2025	14,283.7	14,269	14,269	14,283.7	14,269	138
November 13, 2025	14,551.78	14,480	14,480	14,570	14,480	324
November 12, 2025	14,420.3	14,501	14,501	14,509.15	14,420.3	100
November 11, 2025	14,212	14,300	14,300	14,300	14,212	20
November 10, 2025	14,039	14,039	14,039	14,039	14,039	0
November 07, 2025	13,922	13,922	13,922	13,922	13,922	0
November 06, 2025	13,952	13,938	13,938	14,006.38	13,938	582
November 05, 2025	13,904	13,992	13,992	13,992	13,904	33
November 04, 2025	13,878	13,878	13,878	13,878	13,878	0
November 03, 2025	13,917.9	13,895	13,895	13,917.9	13,895	100
October 31, 2025	14,067	14,067	14,067	14,067	14,067	0
October 30, 2025	14,193	14,193	14,193	14,193	14,193	0
October 29, 2025	14,360.09	14,246	14,246	14,360.09	14,246	29
October 28, 2025	14,277	14,277	14,277	14,277	14,277	0
October 27, 2025	14,198	14,175	14,175	14,198	14,160	30
October 24, 2025	14,303	14,303	14,303	14,303	14,303	0
October 23, 2025	14,185	14,185	14,185	14,185	14,185	0
October 22, 2025	14,078	14,078	14,078	14,078	14,078	0
October 21, 2025	14,059	14,059	14,059	14,059	14,059	0
October 20, 2025	14,044.26	14,134	14,134	14,134	14,044.26	8

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