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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	14,154	14,154	14,154	14,154	14,154	0
September 10, 2025	14,102	13,980	13,980	14,102	13,980	195
September 09, 2025	14,215.66	14,133	14,133	14,215.66	14,133	104
September 08, 2025	14,111	14,111	14,111	14,111	14,111	0
September 05, 2025	13,965	13,965	13,965	13,965	13,965	0
September 04, 2025	13,880	13,880	13,880	13,880	13,880	0
September 03, 2025	13,996	13,896	13,896	13,996	13,896	4
September 02, 2025	13,866	13,866	13,866	13,866	13,866	1,098
September 01, 2025	13,886	13,886	13,886	13,886	13,886	0
August 29, 2025	13,938	13,938	13,938	13,938	13,938	0
August 28, 2025	13,964	13,964	13,964	13,964	13,964	0
August 27, 2025	13,903	13,903	13,903	13,903	13,903	0
August 26, 2025	14,024	13,973	13,973	14,024	13,973	36
August 22, 2025	13,986	13,986	13,986	13,986	13,986	266
August 21, 2025	14,013	14,013	14,013	14,013	14,013	0
August 20, 2025	14,163	14,163	14,163	14,163	14,163	0
August 19, 2025	14,071	14,071	14,071	14,071	14,071	0
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

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