Xtrackers Spain UCITS ETF 1D

XESD
🏛️ germany →
35.19
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 20.10 20.16 20.09 20.16 0.0M
2021-12-29 20.12 20.12 20.07 20.10 0.0M
2021-12-28 19.99 20.16 19.99 20.13 0.0M
2021-12-27 19.81 19.99 19.81 19.97 0.0M
2021-12-23 19.65 19.83 19.65 19.83 0.0M
2021-12-22 19.42 19.59 19.42 19.59 0.0M
2021-12-21 19.25 19.45 19.25 19.45 0.0M
2021-12-20 18.86 19.09 18.86 19.09 0.0M
2021-12-17 19.28 19.31 19.12 19.24 0.0M
2021-12-16 19.37 19.49 19.37 19.41 0.0M
2021-12-15 19.30 19.30 19.14 19.14 0.0M
2021-12-14 19.30 19.37 19.30 19.32 0.0M
2021-12-13 19.31 19.35 19.23 19.23 0.0M
2021-12-10 19.28 19.30 19.25 19.29 0.0M
2021-12-09 19.53 19.53 19.36 19.36 0.0M
2021-12-08 19.70 19.71 19.56 19.56 0.0M
2021-12-07 19.61 19.73 19.61 19.73 0.0M
2021-12-06 19.16 19.43 19.16 19.43 0.0M
2021-12-03 19.25 19.25 18.99 18.99 0.0M
2021-12-02 19.22 19.23 19.10 19.11 0.0M
2021-12-01 19.29 19.47 19.29 19.43 0.0M
2021-11-30 19.18 19.31 19.07 19.15 0.0M
2021-11-29 19.48 19.62 19.13 19.42 0.0M
2021-11-26 19.47 19.57 19.29 19.29 0.0M
2021-11-25 20.23 20.31 20.20 20.31 0.0M
2021-11-24 20.28 20.28 20.20 20.20 0.0M
2021-11-23 20.18 20.29 20.18 20.26 0.0M
2021-11-22 20.28 20.33 20.16 20.32 0.0M
2021-11-19 20.56 20.56 20.13 20.16 0.0M
2021-11-18 20.61 20.66 20.45 20.48 0.0M
2021-11-17 20.71 20.76 20.69 20.69 0.0M
2021-11-16 20.95 20.95 20.79 20.79 0.0M
2021-11-15 20.77 20.92 20.77 20.92 0.0M
2021-11-12 20.92 20.92 20.85 20.88 0.0M
2021-11-11 21.05 21.05 20.92 20.95 0.0M
2021-11-10 20.94 21.03 20.94 21.03 0.0M
2021-11-09 20.85 20.99 20.85 20.88 0.0M
2021-11-08 21.06 21.06 20.91 20.91 0.0M
2021-11-05 20.80 21.03 20.80 21.02 0.0M
2021-11-04 20.86 20.90 20.81 20.82 0.0M
2021-11-03 20.94 20.94 20.79 20.84 0.0M
2021-11-02 21.09 21.09 20.99 20.99 0.0M
2021-11-01 20.99 21.20 20.99 21.18 0.0M
2021-10-29 20.65 20.89 20.65 20.89 0.0M
2021-10-28 20.64 20.77 20.64 20.77 0.0M
2021-10-27 20.67 20.67 20.62 20.62 0.0M
2021-10-26 20.53 20.73 20.53 20.72 0.0M
2021-10-25 20.51 20.57 20.44 20.50 0.0M
2021-10-22 20.51 20.52 20.45 20.45 0.0M
2021-10-21 20.55 20.61 20.53 20.53 0.0M
2021-10-20 20.62 20.75 20.62 20.73 0.0M
2021-10-19 20.59 20.71 20.59 20.67 0.0M
2021-10-18 20.62 20.62 20.53 20.53 0.0M
2021-10-15 20.66 20.75 20.57 20.68 0.0M
2021-10-14 20.44 20.62 20.44 20.54 0.0M
2021-10-13 20.44 20.46 20.38 20.41 0.0M
2021-10-12 20.15 20.55 20.15 20.55 0.0M
2021-10-11 20.49 20.49 20.43 20.43 0.0M
2021-10-08 20.57 20.60 20.55 20.55 0.0M
2021-10-07 20.40 20.53 20.40 20.53 0.0M
2021-10-06 20.24 20.24 19.96 20.10 0.0M
2021-10-05 20.11 20.41 20.11 20.41 0.0M
2021-10-04 20.12 20.13 20.08 20.08 0.0M
2021-10-01 19.80 20.07 19.80 20.07 0.0M
2021-09-30 20.51 20.51 20.13 20.13 0.0M
2021-09-29 20.15 20.29 20.15 20.29 0.0M
2021-09-28 20.62 20.62 20.06 20.06 0.0M
2021-09-27 20.35 20.58 20.35 20.58 0.0M
2021-09-24 20.22 20.29 20.22 20.27 0.0M
2021-09-23 20.30 20.31 20.25 20.30 0.0M
2021-09-22 20.16 20.16 20.12 20.12 0.0M
2021-09-21 19.95 20.01 19.95 20.00 0.0M
2021-09-20 19.82 19.82 19.69 19.78 0.0M
2021-09-17 20.23 20.23 20.13 20.13 0.0M
2021-09-16 19.94 20.09 19.94 20.09 0.0M
2021-09-15 20.12 20.12 19.87 19.88 0.0M
2021-09-14 20.27 20.28 20.18 20.18 0.0M
2021-09-13 20.15 20.29 20.15 20.29 0.0M
2021-09-10 20.27 20.27 20.01 20.03 0.0M
2021-09-09 20.20 20.30 20.18 20.26 0.0M
2021-09-08 20.23 20.40 20.23 20.35 0.0M
2021-09-07 20.43 20.46 20.41 20.46 0.0M
2021-09-06 20.47 20.47 20.45 20.45 0.0M
2021-09-03 20.64 20.64 20.41 20.41 0.0M
2021-09-02 20.66 20.69 20.66 20.69 0.0M
2021-09-01 20.61 20.75 20.61 20.71 0.0M
2021-08-31 20.47 20.47 20.37 20.41 0.0M
2021-08-30 20.60 20.60 20.48 20.48 0.0M
2021-08-27 20.48 20.61 20.45 20.61 0.0M
2021-08-26 20.61 20.61 20.52 20.52 0.0M
2021-08-25 20.68 20.73 20.68 20.73 0.0M
2021-08-24 20.71 20.71 20.56 20.64 0.0M
2021-08-23 20.57 20.69 20.56 20.67 0.0M
2021-08-20 20.48 20.55 20.40 20.55 0.0M
2021-08-19 20.36 20.57 20.36 20.52 0.0M
2021-08-18 20.47 20.71 20.47 20.71 0.0M
2021-08-17 20.50 20.50 20.42 20.45 0.0M
2021-08-16 20.63 20.65 20.59 20.62 0.0M
2021-08-13 20.76 20.81 20.76 20.79 0.0M
2021-08-12 20.77 20.78 20.75 20.75 0.0M
2021-08-11 20.66 20.76 20.66 20.76 0.0M
2021-08-10 20.50 20.59 20.47 20.59 0.0M
2021-08-09 20.53 20.53 20.46 20.49 0.0M
2021-08-06 20.37 20.51 20.37 20.51 0.0M
2021-08-05 20.31 20.41 20.23 20.41 0.0M
2021-08-04 20.34 20.34 20.29 20.33 0.0M
2021-08-03 20.25 20.31 20.25 20.28 0.0M
2021-08-02 20.24 20.32 20.20 20.21 0.0M
2021-07-30 20.20 20.20 20.08 20.08 0.0M
2021-07-29 20.28 20.37 20.28 20.29 0.0M
2021-07-28 20.14 20.18 20.14 20.16 0.0M
2021-07-27 20.23 20.23 20.05 20.09 0.0M
2021-07-26 19.99 20.30 19.93 20.28 0.0M
2021-07-23 19.96 20.16 19.96 20.09 0.0M
2021-07-22 19.86 19.99 19.86 19.87 0.0M
2021-07-21 19.35 19.78 19.35 19.75 0.0M
2021-07-20 19.20 19.29 19.10 19.25 0.0M
2021-07-19 19.41 19.41 18.99 19.11 0.0M
2021-07-16 19.74 19.80 19.55 19.60 0.0M
2021-07-15 19.78 19.78 19.65 19.68 0.0M
2021-07-14 19.91 19.92 19.89 19.92 0.0M
2021-07-13 20.24 20.24 19.96 19.98 0.0M
2021-07-12 20.18 20.26 20.06 20.26 0.0M
2021-07-09 19.92 20.19 19.92 20.19 0.0M
2021-07-08 20.14 20.14 19.84 19.86 0.0M
2021-07-07 20.38 20.38 20.29 20.29 0.0M
2021-07-06 20.52 20.52 20.31 20.31 0.0M
2021-07-05 20.39 20.57 20.35 20.51 0.0M
2021-07-02 20.47 20.47 20.38 20.41 0.0M
2021-07-01 20.36 20.44 20.33 20.44 0.0M
2021-06-30 20.41 20.41 20.21 20.22 0.0M
2021-06-29 20.35 20.45 20.35 20.41 0.0M
2021-06-28 20.75 20.75 20.37 20.37 0.0M
2021-06-25 20.75 20.77 20.71 20.77 0.0M
2021-06-24 20.54 20.70 20.54 20.70 0.0M
2021-06-23 20.70 20.70 20.43 20.43 0.0M
2021-06-22 20.69 20.69 20.60 20.67 0.0M
2021-06-21 20.38 20.67 20.38 20.67 0.0M
2021-06-18 20.87 20.87 20.57 20.57 0.0M
2021-06-17 20.97 21.03 20.94 20.94 0.0M
2021-06-16 21.09 21.09 20.96 20.96 0.0M
2021-06-15 21.13 21.13 20.99 20.99 0.0M
2021-06-14 20.99 21.16 20.99 21.11 0.0M
2021-06-11 20.79 20.97 20.79 20.97 0.0M
2021-06-10 20.88 20.88 20.77 20.77 0.0M
2021-06-09 20.76 20.83 20.76 20.79 0.0M
2021-06-08 20.85 20.85 20.76 20.76 0.0M
2021-06-07 20.60 20.80 20.60 20.80 0.0M
2021-06-04 20.76 20.76 20.62 20.65 0.0M
2021-06-03 20.80 20.82 20.68 20.75 0.0M
2021-06-02 20.81 20.87 20.77 20.81 0.0M
2021-06-01 20.66 20.85 20.66 20.79 0.0M
2021-05-31 20.76 20.76 20.62 20.62 0.0M
2021-05-28 20.83 20.83 20.78 20.78 0.0M
2021-05-27 20.57 20.83 20.57 20.71 0.0M
2021-05-26 20.54 20.54 20.44 20.49 0.0M
2021-05-25 20.61 20.61 20.50 20.50 0.0M
2021-05-21 20.31 20.67 20.31 20.49 0.0M
2021-05-20 20.23 20.28 20.07 20.28 0.0M
2021-05-19 20.20 20.33 20.11 20.11 0.0M
2021-05-18 20.52 20.52 20.40 20.41 0.0M
2021-05-17 20.46 20.46 20.22 20.35 0.0M
2021-05-14 20.12 20.40 20.12 20.40 0.0M
2021-05-13 19.81 20.02 19.68 19.99 0.0M
2021-05-12 20.04 20.18 20.03 20.06 0.0M
2021-05-11 20.20 20.20 19.95 20.00 0.0M
2021-05-10 20.35 20.40 20.23 20.40 0.0M
2021-05-07 20.14 20.23 20.14 20.23 0.0M
2021-05-06 20.03 20.03 19.93 19.99 0.0M
2021-05-05 19.87 19.98 19.87 19.98 0.0M
2021-05-04 19.95 20.10 19.70 19.70 0.0M
2021-05-03 19.74 19.91 19.70 19.91 0.0M
2021-04-30 19.76 19.81 19.71 19.71 0.0M
2021-04-29 19.74 19.87 19.74 19.74 0.0M
2021-04-28 19.70 19.70 19.68 19.69 0.0M
2021-04-27 19.91 19.91 19.76 19.91 0.0M
2021-04-26 19.62 19.87 19.62 19.84 0.0M
2021-04-23 19.62 19.62 19.53 19.61 0.0M
2021-04-22 19.54 19.69 19.53 19.69 0.0M
2021-04-21 19.38 19.39 19.32 19.39 0.0M
2021-04-20 19.85 19.85 19.26 19.26 0.0M
2021-04-19 19.74 19.87 19.74 19.87 0.0M
2021-04-16 19.61 19.73 19.61 19.73 0.0M
2021-04-15 19.62 19.72 19.60 19.61 0.0M
2021-04-14 19.39 19.60 19.39 19.60 0.0M
2021-04-13 19.48 19.57 19.40 19.43 0.0M
2021-04-12 19.49 19.54 19.48 19.48 0.0M
2021-04-09 19.71 19.71 19.57 19.57 0.0M
2021-04-08 19.70 19.71 19.57 19.71 0.0M
2021-04-07 19.68 19.68 19.62 19.62 0.0M
2021-04-06 19.77 19.77 19.70 19.70 0.0M
2021-04-01 19.48 19.56 19.48 19.56 0.0M
2021-03-31 19.54 19.61 19.48 19.48 0.0M
2021-03-30 19.52 19.52 19.41 19.52 0.0M
2021-03-29 19.34 19.34 19.29 19.29 0.0M
2021-03-26 19.28 19.35 19.28 19.35 0.0M
2021-03-25 19.06 19.11 18.91 19.11 0.0M
2021-03-24 18.83 19.16 18.83 19.16 0.0M
2021-03-23 18.91 19.07 18.91 19.01 0.0M
2021-03-22 19.01 19.05 19.00 19.00 0.0M
2021-03-19 19.46 19.46 19.30 19.30 0.0M
2021-03-18 19.70 19.72 19.63 19.64 0.0M
2021-03-17 19.66 19.66 19.55 19.58 0.0M
2021-03-16 19.71 19.76 19.66 19.69 0.0M
2021-03-15 19.74 19.74 19.60 19.60 0.0M
2021-03-12 19.47 19.62 19.47 19.62 0.0M
2021-03-11 19.44 19.50 19.37 19.49 0.0M
2021-03-10 19.27 19.34 19.27 19.32 0.0M
2021-03-09 19.24 19.36 19.23 19.30 0.0M
2021-03-08 18.96 19.19 18.90 19.19 0.0M
2021-03-05 18.93 18.99 18.81 18.81 0.0M
2021-03-04 18.96 19.07 18.88 19.07 0.0M
2021-03-03 19.16 19.16 19.00 19.00 0.0M
2021-03-02 19.01 19.16 19.01 19.02 0.0M
2021-03-01 18.89 19.12 18.89 19.11 0.0M
2021-02-26 18.59 18.84 18.59 18.70 0.0M
2021-02-25 19.07 19.07 18.92 18.92 0.0M
2021-02-24 18.83 18.94 18.83 18.94 0.0M
2021-02-23 18.59 18.80 18.49 18.80 0.0M
2021-02-22 18.44 18.49 18.33 18.49 0.0M
2021-02-19 18.25 18.54 18.23 18.47 0.0M
2021-02-18 18.45 18.47 18.25 18.26 0.0M
2021-02-17 18.49 18.54 18.45 18.45 0.0M
2021-02-16 18.63 18.63 18.49 18.54 0.0M
2021-02-15 18.42 18.65 18.42 18.64 0.0M
2021-02-12 18.16 18.31 18.00 18.30 0.0M
2021-02-11 18.36 18.36 18.23 18.23 0.0M
2021-02-10 18.46 18.46 18.25 18.31 0.0M
2021-02-09 18.60 18.60 18.40 18.40 0.0M
2021-02-08 18.71 18.74 18.62 18.64 0.0M
2021-02-05 18.46 18.65 18.40 18.63 0.0M
2021-02-04 18.17 18.43 18.17 18.43 0.0M
2021-02-03 18.28 18.28 18.11 18.12 0.0M
2021-02-02 17.68 18.00 17.68 18.00 0.0M
2021-02-01 17.59 17.64 17.54 17.54 0.0M
2021-01-29 17.52 17.65 17.46 17.46 0.0M
2021-01-28 17.51 17.93 17.40 17.89 0.0M
2021-01-27 17.84 17.95 17.47 17.68 0.0M
2021-01-26 17.89 18.04 17.89 17.94 0.0M
2021-01-25 18.31 18.31 17.84 17.84 0.0M
2021-01-22 18.25 18.25 18.14 18.20 0.0M
2021-01-21 18.75 18.75 18.37 18.37 0.0M
2021-01-20 18.63 18.63 18.46 18.59 0.0M
2021-01-19 18.82 18.82 18.58 18.58 0.0M
2021-01-18 18.64 18.70 18.60 18.69 0.0M
2021-01-15 18.89 18.89 18.60 18.69 0.0M
2021-01-14 18.86 18.97 18.86 18.97 0.0M
2021-01-13 18.86 18.91 18.81 18.87 0.0M
2021-01-12 18.92 18.92 18.82 18.82 0.0M
2021-01-11 18.87 18.96 18.81 18.81 0.0M
2021-01-08 18.97 18.97 18.89 18.93 0.0M
2021-01-07 18.91 18.91 18.73 18.89 0.0M
2021-01-06 18.45 18.86 18.45 18.81 0.0M
2021-01-05 18.22 18.32 18.20 18.32 0.0M
2021-01-04 18.76 18.76 18.27 18.27 0.0M