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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	13,796	13,820	13,820	13,820	13,796	2
August 15, 2025	13,900	13,900	13,900	13,900	13,900	0
August 14, 2025	13,818.08	13,780	13,780	13,818.08	13,780	36
August 13, 2025	13,830.3	13,821	13,821	13,830.3	13,821	44
August 12, 2025	13,815	13,815	13,815	13,815	13,815	0
August 11, 2025	13,737	13,737	13,737	13,737	13,737	0
August 08, 2025	13,931	13,931	13,931	13,931	13,931	0
August 07, 2025	13,870	13,870	13,870	13,870	13,870	0
August 06, 2025	13,770	13,734	13,734	13,770	13,734	2
August 05, 2025	13,695	13,695	13,695	13,695	13,695	0
August 04, 2025	13,645	13,645	13,645	13,645	13,645	0
August 01, 2025	13,642.73	13,482	13,482	13,642.73	13,478	220
July 31, 2025	13,734	13,686	13,686	13,734	13,686	40
July 30, 2025	13,880	13,880	13,880	13,880	13,880	0
July 29, 2025	14,071.1	13,984	13,984	14,071.1	13,984	106
July 28, 2025	14,046	14,046	14,046	14,046	14,046	0
July 25, 2025	14,253	14,253	14,253	14,253	14,253	0
July 24, 2025	14,201	14,201	14,201	14,201	14,201	0
July 23, 2025	14,155	14,155	14,155	14,155	14,155	0
July 22, 2025	13,964	14,067	14,067	14,067	13,964	694
July 21, 2025	14,134	14,136	14,136	14,136	14,134	356
July 18, 2025	14,102.22	14,047	14,047	14,104.51	14,047	70
July 17, 2025	14,098	14,041	14,041	14,098	14,041	1
July 16, 2025	14,126.91	14,081	14,081	14,126.91	14,040	542
July 15, 2025	14,146	14,162	14,162	14,162	14,146	169
July 14, 2025	14,240	14,204	14,204	14,240	14,204	10
July 11, 2025	14,230	14,230	14,230	14,230	14,230	0
July 10, 2025	14,294	14,313	14,313	14,313	14,294	10
July 09, 2025	14,060	14,167	14,167	14,167	14,060	10
July 08, 2025	14,052	14,134	14,134	14,134	14,052	624
July 07, 2025	14,032	14,032	14,032	14,032	14,032	0
July 04, 2025	14,048	14,048	14,048	14,048	14,048	0
July 03, 2025	14,268.12	14,111	14,111	14,284	14,111	149
July 02, 2025	14,110	14,209	14,209	14,238	14,106	80
July 01, 2025	13,882	13,954	13,954	13,954	13,882	85
June 30, 2025	14,032	13,943	13,943	14,032	13,943	20
June 27, 2025	13,970	14,063	14,063	14,070	13,950	3,822
June 26, 2025	13,841	13,841	13,841	13,841	13,841	0
June 25, 2025	13,782	13,779	13,779	13,782	13,779	600
June 24, 2025	13,945	13,945	13,945	13,945	13,945	0
June 23, 2025	13,658	13,710	13,710	13,818	13,622	6,171
June 20, 2025	13,805	13,805	13,805	13,805	13,805	0
June 19, 2025	13,796.07	13,762	13,762	13,796.07	13,762	100
June 18, 2025	13,935	13,935	13,935	13,935	13,935	0
June 17, 2025	14,018	14,004	14,004	14,020	14,004	58
June 16, 2025	14,008	14,039	14,039	14,039	14,006	115
June 13, 2025	13,918	13,918	13,918	13,918	13,918	0
June 12, 2025	14,128	14,128	14,128	14,128	14,128	0
June 11, 2025	14,178	14,178	14,178	14,178	14,178	0
June 10, 2025	14,110	14,183	14,183	14,183	14,110	14
June 09, 2025	14,029	14,029	14,029	14,029	14,029	0
June 06, 2025	14,027	14,027	14,027	14,027	14,027	0
June 05, 2025	14,056	14,095	14,095	14,118	14,056	1,391
June 04, 2025	13,988	14,011	14,011	14,011	13,988	1
June 03, 2025	13,925.72	13,853	13,853	13,934	13,853	1,345
June 02, 2025	13,880.28	14,007	14,007	14,007	13,880.28	33
May 30, 2025	13,931	13,931	13,931	13,931	13,931	0
May 29, 2025	13,984	13,988	13,988	13,988	13,984	118
May 28, 2025	13,949	13,949	13,949	13,949	13,949	0
May 27, 2025	14,147.84	14,128	14,128	14,147.84	14,128	47

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