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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 17, 2025	14,006	14,036	14,036	14,064	13,992	814
October 16, 2025	14,006	14,128	14,128	14,128	14,002	2,710
October 15, 2025	14,051	14,051	14,051	14,051	14,051	0
October 14, 2025	13,994	14,010	14,010	14,010	13,994	76
October 13, 2025	13,899.17	13,941	13,941	13,941	13,899.17	88
October 10, 2025	13,974	13,771	13,771	13,974	13,771	113
October 09, 2025	13,960	13,981	13,981	13,981	13,960	21
October 08, 2025	13,853.61	13,841	13,841	13,853.61	13,841	80
October 07, 2025	13,784.28	13,788	13,788	13,788	13,784.28	100
October 06, 2025	13,791	13,791	13,791	13,791	13,791	0
October 03, 2025	13,912.3	13,937	13,937	13,937	13,912.3	15
October 02, 2025	14,030	13,980	13,980	14,030	13,980	112
October 01, 2025	13,975	13,975	13,975	13,975	13,975	0
September 30, 2025	13,966	13,966	13,966	13,966	13,966	0
September 29, 2025	13,956	13,956	13,956	13,956	13,956	0
September 26, 2025	13,800.55	13,823	13,823	13,823.76	13,792	266
September 25, 2025	13,783	13,783	13,783	13,783	13,783	0
September 24, 2025	13,840	13,893	13,893	13,893	13,840	40
September 23, 2025	13,907	13,907	13,907	13,907	13,907	0
September 22, 2025	13,859	13,859	13,859	13,859	13,859	0
September 19, 2025	13,943.21	13,945	13,945	13,945	13,943.21	18
September 18, 2025	13,914	13,914	13,914	13,914	13,914	0
September 17, 2025	13,944	13,944	13,944	13,944	13,944	0
September 16, 2025	14,046	14,046	14,046	14,046	14,046	0
September 15, 2025	14,137	14,137	14,137	14,137	14,137	0
September 12, 2025	14,164	14,143	14,143	14,184	14,164	297

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