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
2024-12-30 25.92 26.11 25.89 26.04 0.0M
2024-12-27 25.76 25.96 25.70 25.96 0.0M
2024-12-23 25.77 25.84 25.69 25.77 0.0M
2024-12-20 25.62 25.89 25.51 25.84 0.0M
2024-12-19 25.81 25.88 25.69 25.81 0.0M
2024-12-18 26.17 26.32 26.11 26.20 0.0M
2024-12-17 26.48 26.48 26.13 26.19 0.0M
2024-12-16 26.55 26.55 26.47 26.55 0.0M
2024-12-13 26.65 26.74 26.47 26.51 0.0M
2024-12-12 26.59 26.63 26.53 26.56 0.0M
2024-12-11 26.68 26.73 26.55 26.58 0.0M
2024-12-10 26.97 27.03 26.91 26.91 0.0M
2024-12-09 27.19 27.19 26.98 27.00 0.0M
2024-12-06 27.24 27.26 27.09 27.12 0.0M
2024-12-05 26.85 27.22 26.83 27.22 0.0M
2024-12-04 26.78 26.87 26.72 26.77 0.0M
2024-12-03 26.47 26.67 26.47 26.57 0.0M
2024-12-02 26.06 26.48 26.06 26.39 0.0M
2024-11-29 26.01 26.20 25.96 26.17 0.0M
2024-11-28 26.10 26.17 26.09 26.11 0.0M
2024-11-27 25.99 26.05 25.85 26.02 0.0M
2024-11-26 26.10 26.21 26.05 26.09 0.0M
2024-11-25 26.40 26.45 26.31 26.31 0.0M
2024-11-22 26.24 26.26 25.93 26.21 0.0M
2024-11-21 26.15 26.17 25.99 26.14 0.0M
2024-11-20 26.24 26.42 26.03 26.10 0.0M
2024-11-19 26.30 26.35 25.80 26.12 0.0M
2024-11-18 26.24 26.31 26.13 26.31 0.0M
2024-11-15 25.90 26.29 25.90 26.22 0.0M
2024-11-14 25.69 25.96 25.68 25.96 0.0M
2024-11-13 25.61 25.73 25.43 25.59 0.0M
2024-11-12 25.89 26.00 25.61 25.61 0.0M
2024-11-11 26.17 26.27 26.12 26.12 0.0M
2024-11-08 26.05 26.11 25.93 26.00 0.0M
2024-11-07 25.93 26.16 25.93 26.08 0.0M
2024-11-06 26.39 26.42 25.80 25.85 0.0M
2024-11-05 26.58 26.66 26.56 26.66 0.0M
2024-11-04 26.65 26.76 26.56 26.56 0.0M
2024-11-01 26.26 26.61 26.26 26.61 0.0M
2024-10-31 26.12 26.30 26.09 26.22 0.0M
2024-10-30 26.31 26.34 26.10 26.26 0.0M
2024-10-29 26.72 26.72 26.36 26.37 0.0M
2024-10-28 26.62 26.65 26.42 26.65 0.0M
2024-10-25 26.48 26.55 26.37 26.43 0.0M
2024-10-24 26.56 26.67 26.47 26.47 0.0M
2024-10-23 26.54 26.61 26.42 26.61 0.0M
2024-10-22 26.45 26.48 26.16 26.48 0.0M
2024-10-21 26.63 26.67 26.47 26.49 0.0M
2024-10-18 26.54 26.68 26.50 26.68 0.0M
2024-10-17 26.90 26.90 26.60 26.60 0.0M
2024-10-16 26.72 26.89 26.65 26.81 0.1M
2024-10-15 26.65 26.79 26.54 26.69 0.0M
2024-10-14 26.31 26.60 26.29 26.60 0.0M
2024-10-11 26.09 26.27 26.09 26.26 0.1M
2024-10-10 26.33 26.35 25.98 26.11 0.1M
2024-10-09 26.23 26.30 26.18 26.29 0.0M
2024-10-08 26.09 26.26 26.04 26.26 0.0M
2024-10-07 26.16 26.28 26.08 26.27 0.0M
2024-10-04 25.92 26.09 25.92 26.07 0.0M
2024-10-03 25.95 26.01 25.80 25.94 0.0M
2024-10-02 25.95 26.07 25.85 25.92 0.0M
2024-10-01 26.53 26.53 25.94 26.02 0.0M
2024-09-30 26.64 26.69 26.49 26.50 0.0M
2024-09-27 26.68 26.77 26.64 26.71 0.0M
2024-09-26 26.50 26.72 26.50 26.72 0.0M
2024-09-25 26.25 26.39 26.21 26.35 0.0M
2024-09-24 26.41 26.43 26.21 26.36 0.0M
2024-09-23 26.24 26.33 26.16 26.21 0.0M
2024-09-20 26.33 26.38 26.19 26.19 0.0M
2024-09-19 26.25 26.29 26.10 26.29 0.0M
2024-09-18 26.06 26.07 25.92 25.98 0.0M
2024-09-17 25.93 26.13 25.93 26.02 0.0M
2024-09-16 25.68 25.83 25.66 25.80 0.0M
2024-09-13 25.51 25.78 25.48 25.64 0.0M
2024-09-12 25.46 25.53 25.39 25.45 0.0M
2024-09-11 25.23 25.31 25.07 25.21 0.0M
2024-09-10 25.18 25.34 25.07 25.15 0.0M
2024-09-09 25.10 25.28 25.08 25.28 0.0M
2024-09-06 25.15 25.34 24.98 24.98 0.0M
2024-09-05 25.07 25.36 25.07 25.25 0.0M
2024-09-04 25.10 25.24 25.06 25.20 0.0M
2024-09-03 25.73 25.73 25.27 25.32 0.0M
2024-09-02 25.69 25.72 25.60 25.63 0.0M
2024-08-30 25.80 25.83 25.69 25.71 0.0M
2024-08-29 25.67 25.79 25.66 25.71 0.0M
2024-08-28 25.69 25.74 25.63 25.64 0.0M
2024-08-27 25.59 25.66 25.56 25.60 0.0M
2024-08-26 25.51 25.54 25.49 25.49 0.0M
2024-08-23 25.31 25.51 25.31 25.51 0.0M
2024-08-22 25.20 25.36 25.18 25.23 0.0M
2024-08-21 25.13 25.17 25.08 25.15 0.0M
2024-08-20 25.70 25.73 25.49 25.57 0.0M
2024-08-19 25.34 25.64 25.33 25.64 0.0M
2024-08-16 25.21 25.31 25.16 25.31 0.0M
2024-08-15 24.90 25.17 24.84 25.17 0.0M
2024-08-14 24.87 24.89 24.75 24.85 0.0M
2024-08-13 24.73 24.82 24.61 24.82 0.0M
2024-08-12 24.73 24.75 24.54 24.63 0.0M
2024-08-09 24.51 24.76 24.47 24.63 0.0M
2024-08-08 24.32 24.49 24.27 24.49 0.0M
2024-08-07 24.15 24.63 24.12 24.60 0.0M
2024-08-06 24.17 24.19 23.89 24.06 0.0M
2024-08-05 23.90 24.12 23.80 24.06 0.0M
2024-08-02 24.84 24.99 24.55 24.61 0.0M
2024-08-01 25.54 25.54 25.00 25.05 0.0M
2024-07-31 25.97 25.97 25.60 25.64 0.0M
2024-07-30 25.54 25.78 25.52 25.73 0.0M
2024-07-29 25.76 25.76 25.46 25.53 0.0M
2024-07-26 25.53 25.59 25.38 25.57 0.0M
2024-07-25 25.47 25.55 25.23 25.52 0.0M
2024-07-24 25.68 25.76 25.63 25.74 0.0M
2024-07-23 25.55 25.74 25.49 25.71 0.0M
2024-07-22 25.53 25.69 25.51 25.59 0.0M
2024-07-19 25.47 25.54 25.37 25.42 0.0M
2024-07-18 25.62 25.74 25.56 25.56 0.0M
2024-07-17 25.39 25.58 25.34 25.55 0.0M
2024-07-16 25.44 25.51 25.32 25.48 0.0M
2024-07-15 25.69 25.74 25.62 25.62 0.0M
2024-07-12 25.66 25.85 25.66 25.85 0.0M
2024-07-11 25.52 25.65 25.44 25.62 0.0M
2024-07-10 25.17 25.45 25.13 25.45 0.0M
2024-07-09 25.36 25.39 25.03 25.03 0.0M
2024-07-08 25.41 25.60 25.38 25.45 0.0M
2024-07-05 25.62 25.68 25.37 25.48 0.0M
2024-07-04 25.51 25.57 25.45 25.56 0.0M
2024-07-03 25.16 25.44 25.16 25.44 0.0M
2024-07-02 25.08 25.11 24.89 25.01 0.0M
2024-07-01 25.44 25.44 25.15 25.27 0.0M
2024-06-28 25.09 25.10 24.90 24.95 0.0M
2024-06-27 25.11 25.17 25.04 25.06 0.0M
2024-06-26 25.57 25.59 25.08 25.08 0.0M
2024-06-25 25.55 25.59 25.29 25.43 0.0M
2024-06-24 25.72 25.95 25.69 25.92 0.0M
2024-06-21 25.86 25.86 25.51 25.66 0.0M
2024-06-20 25.65 25.90 25.58 25.90 0.0M
2024-06-19 25.70 25.76 25.61 25.67 0.0M
2024-06-18 25.64 25.71 25.46 25.71 0.0M
2024-06-17 25.55 25.55 25.20 25.40 0.0M
2024-06-14 25.54 25.54 25.13 25.40 0.0M
2024-06-13 26.00 26.02 25.60 25.61 0.0M
2024-06-12 26.02 26.13 25.96 26.08 0.0M
2024-06-11 26.37 26.37 25.84 25.97 0.0M
2024-06-10 26.18 26.32 26.18 26.32 0.0M
2024-06-07 26.60 26.61 26.38 26.44 0.0M
2024-06-06 26.47 26.60 26.47 26.60 0.0M
2024-06-05 26.51 26.54 26.38 26.43 0.0M
2024-06-04 26.59 26.59 26.19 26.29 0.0M
2024-06-03 26.71 26.77 26.59 26.66 0.0M
2024-05-31 26.55 26.64 26.38 26.50 0.0M
2024-05-30 26.19 26.64 26.19 26.59 0.0M
2024-05-29 26.38 26.40 26.13 26.15 0.0M
2024-05-28 26.64 26.64 26.39 26.48 0.0M
2024-05-27 26.42 26.57 26.42 26.57 0.0M
2024-05-24 26.32 26.41 26.26 26.41 0.0M
2024-05-23 26.59 26.69 26.52 26.59 0.0M
2024-05-22 26.65 26.68 26.56 26.60 0.0M
2024-05-21 26.65 26.69 26.56 26.62 0.0M
2024-05-20 26.61 26.75 26.60 26.65 0.0M
2024-05-17 26.47 26.66 26.46 26.66 0.0M
2024-05-16 26.61 26.65 26.49 26.50 0.0M
2024-05-15 26.43 26.65 26.41 26.65 0.0M
2024-05-14 26.19 26.36 26.11 26.34 0.0M
2024-05-13 26.09 26.13 25.97 26.13 0.0M
2024-05-10 26.15 26.27 26.08 26.08 0.0M
2024-05-09 26.15 26.15 25.95 26.07 0.0M
2024-05-08 26.13 26.28 26.12 26.26 0.0M
2024-05-07 25.80 26.05 25.76 26.05 0.0M
2024-05-06 25.52 25.66 25.47 25.66 0.0M
2024-05-03 25.56 25.65 25.39 25.48 0.0M
2024-05-02 25.53 25.63 25.41 25.45 0.0M
2024-04-30 25.98 25.98 25.44 25.48 0.0M
2024-04-29 26.27 26.27 25.90 26.01 0.0M
2024-04-26 25.77 26.03 25.71 26.02 0.0M
2024-04-25 25.91 25.95 25.56 25.69 0.0M
2024-04-24 26.01 26.05 25.84 25.91 0.0M
2024-04-23 25.75 26.05 25.73 26.05 0.0M
2024-04-22 25.46 25.60 25.38 25.60 0.0M
2024-04-19 25.06 25.33 24.94 25.33 0.0M
2024-04-18 25.18 25.31 25.16 25.23 0.0M
2024-04-17 24.84 25.13 24.81 25.02 0.0M
2024-04-16 24.87 24.95 24.76 24.77 0.0M
2024-04-15 25.24 25.33 25.14 25.17 0.0M
2024-04-12 25.27 25.40 25.13 25.17 0.0M
2024-04-11 25.43 25.43 24.97 25.07 0.0M
2024-04-10 25.59 25.61 25.23 25.40 0.0M
2024-04-09 25.79 25.82 25.48 25.48 0.0M
2024-04-08 25.77 25.85 25.77 25.85 0.0M
2024-04-05 25.76 25.81 25.61 25.72 0.0M
2024-04-04 25.97 26.09 25.94 26.04 0.0M
2024-04-03 25.79 25.92 25.77 25.92 0.0M
2024-04-02 26.09 26.10 25.77 25.78 0.0M
2024-03-28 26.08 26.15 26.04 26.04 0.0M
2024-03-27 25.83 26.12 25.83 26.05 0.0M
2024-03-26 25.70 25.80 25.70 25.79 0.0M
2024-03-25 25.63 25.74 25.59 25.67 0.0M
2024-03-22 25.49 25.69 25.49 25.63 0.0M
2024-03-21 25.45 25.54 25.31 25.46 0.0M
2024-03-20 25.04 25.20 25.00 25.18 0.0M
2024-03-19 24.87 25.05 24.84 25.05 0.0M
2024-03-18 24.78 24.90 24.73 24.78 0.0M
2024-03-15 24.55 24.84 24.53 24.79 0.0M
2024-03-14 24.70 24.74 24.46 24.48 0.0M
2024-03-13 24.41 24.67 24.40 24.63 0.0M
2024-03-12 24.23 24.32 24.21 24.32 0.0M
2024-03-11 24.06 24.17 24.05 24.17 0.0M
2024-03-08 24.14 24.25 24.11 24.14 0.0M
2024-03-07 23.89 24.20 23.87 24.16 0.0M
2024-03-06 23.76 23.99 23.70 23.91 0.0M
2024-03-05 23.56 23.72 23.47 23.71 0.0M
2024-03-04 23.55 23.58 23.48 23.57 0.0M
2024-03-01 23.46 23.59 23.46 23.49 0.0M
2024-02-29 23.47 23.53 23.36 23.36 0.0M
2024-02-28 23.46 23.53 23.38 23.51 0.0M
2024-02-27 23.43 23.48 23.39 23.46 0.0M
2024-02-26 23.48 23.54 23.42 23.49 0.0M
2024-02-23 23.47 23.52 23.40 23.51 0.0M
2024-02-22 23.60 23.60 23.46 23.51 0.0M
2024-02-21 23.32 23.42 23.25 23.41 0.0M
2024-02-20 23.42 23.64 23.40 23.64 0.1M
2024-02-19 23.40 23.43 23.37 23.42 0.0M
2024-02-16 23.56 23.56 23.28 23.35 0.0M
2024-02-15 23.55 23.58 23.41 23.51 0.0M
2024-02-14 23.54 23.74 23.54 23.57 0.0M
2024-02-13 23.57 23.59 23.42 23.48 0.0M
2024-02-12 23.62 23.65 23.53 23.62 0.0M
2024-02-09 23.59 23.63 23.42 23.51 0.0M
2024-02-08 23.60 23.63 23.52 23.56 0.0M
2024-02-07 23.73 23.78 23.50 23.51 0.0M
2024-02-06 23.69 23.79 23.65 23.79 0.0M
2024-02-05 23.77 23.80 23.55 23.55 0.0M
2024-02-02 23.73 23.90 23.73 23.82 0.0M
2024-02-01 23.63 23.93 23.60 23.64 0.2M
2024-01-31 23.78 23.84 23.74 23.74 0.0M
2024-01-30 23.46 23.71 23.46 23.70 0.0M
2024-01-29 23.51 23.51 23.38 23.38 0.0M
2024-01-26 23.44 23.54 23.44 23.48 0.0M
2024-01-25 23.39 23.40 23.32 23.40 0.0M
2024-01-24 23.39 23.50 23.39 23.50 0.0M
2024-01-23 23.59 23.59 23.29 23.29 0.0M
2024-01-22 23.51 23.59 23.51 23.54 0.0M
2024-01-19 23.48 23.48 23.30 23.30 0.0M
2024-01-18 23.28 23.41 23.22 23.39 0.0M
2024-01-17 23.32 23.32 23.28 23.31 0.0M
2024-01-16 23.50 23.58 23.49 23.53 0.0M
2024-01-15 23.81 23.81 23.72 23.73 0.0M
2024-01-12 23.62 23.77 23.62 23.76 0.0M
2024-01-11 23.72 23.72 23.46 23.46 0.0M
2024-01-10 23.53 23.64 23.53 23.59 0.0M
2024-01-09 23.72 23.72 23.49 23.56 0.0M
2024-01-08 23.63 23.80 23.63 23.80 0.0M
2024-01-05 23.48 23.62 23.43 23.62 0.0M
2024-01-04 23.45 23.64 23.45 23.64 0.0M
2024-01-03 23.68 23.68 23.32 23.32 0.0M
2024-01-02 23.67 23.81 23.61 23.66 0.0M