Xtrackers MSCI Europe Materials Screened UCITS ETF (LON:XSPR)
London · Delayed Price · Currency is GBP · Price in GBX 15,559
+189 (1.23%)
At close: Sep 22, 2026
LON:XSPR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 15,561.79 | 15,561.79 | 15,560.00 | 15,559.00 | 15,559.00 | 1.23% | 398 |
| Sep 21, 2026 | 15,370.00 | 15,370.00 | 15,370.00 | 15,370.00 | 15,370.00 | 0.76% | - |
| Sep 18, 2026 | 15,486.18 | 15,454.00 | 15,276.00 | 15,254.00 | 15,254.00 | -2.03% | 418 |
| Sep 17, 2026 | 15,560.00 | 15,588.00 | 15,560.00 | 15,570.00 | 15,570.00 | 1.03% | 477 |
| Sep 16, 2026 | 15,411.00 | 15,411.00 | 15,411.00 | 15,411.00 | 15,411.00 | 0.95% | - |
| Sep 15, 2026 | 15,266.00 | 15,266.00 | 15,266.00 | 15,266.00 | 15,266.00 | -0.67% | - |
| Sep 14, 2026 | 15,366.30 | 15,396.00 | 15,366.00 | 15,369.00 | 15,369.00 | -1.46% | 667 |
| Sep 11, 2026 | 15,588.00 | 15,650.00 | 15,588.00 | 15,597.00 | 15,597.00 | -0.19% | 412 |
| Sep 10, 2026 | 15,627.00 | 15,627.00 | 15,627.00 | 15,627.00 | 15,627.00 | -2.13% | - |
| Sep 9, 2026 | 16,076.00 | 16,076.00 | 16,076.00 | 15,967.00 | 15,967.00 | -1.87% | 6 |
| Sep 8, 2026 | 16,062.00 | 16,272.00 | 16,034.00 | 16,272.00 | 16,272.00 | 1.33% | 231 |
| Sep 7, 2026 | 16,028.00 | 16,060.00 | 16,028.00 | 16,059.00 | 16,059.00 | -0.08% | 345 |
| Sep 4, 2026 | 15,950.00 | 16,084.00 | 15,950.00 | 16,072.00 | 16,072.00 | -0.03% | 243 |
| Sep 3, 2026 | 16,077.00 | 16,077.00 | 16,077.00 | 16,077.00 | 16,077.00 | 1.01% | - |
| Sep 2, 2026 | 15,832.00 | 15,832.00 | 15,806.00 | 15,916.00 | 15,916.00 | 0.05% | 4 |
| Sep 1, 2026 | 15,948.00 | 15,948.00 | 15,948.00 | 15,908.00 | 15,908.00 | -0.92% | 10 |
| Aug 28, 2026 | 16,055.00 | 16,055.00 | 16,055.00 | 16,055.00 | 16,055.00 | 0.76% | - |
| Aug 27, 2026 | 15,886.00 | 15,886.00 | 15,886.00 | 15,934.00 | 15,934.00 | -0.71% | 6 |
| Aug 26, 2026 | 16,050.00 | 16,106.00 | 16,014.00 | 16,048.00 | 16,048.00 | 0.96% | 39 |
| Aug 25, 2026 | 15,904.00 | 15,904.00 | 15,904.00 | 15,895.00 | 15,895.00 | 0.37% | 6 |
| Aug 24, 2026 | 15,837.00 | 15,837.00 | 15,837.00 | 15,837.00 | 15,837.00 | 0.63% | - |
| Aug 21, 2026 | 15,738.00 | 15,738.00 | 15,738.00 | 15,738.00 | 15,738.00 | 1.48% | - |
| Aug 20, 2026 | 15,526.00 | 15,526.00 | 15,526.00 | 15,508.00 | 15,508.00 | 0.59% | 33 |
| Aug 19, 2026 | 15,417.00 | 15,417.00 | 15,417.00 | 15,417.00 | 15,417.00 | 2.34% | - |
| Aug 18, 2026 | 15,072.00 | 15,072.00 | 15,054.00 | 15,065.00 | 15,065.00 | -0.99% | 145 |
| Aug 17, 2026 | 15,216.00 | 15,216.00 | 15,216.00 | 15,216.00 | 15,216.00 | -0.16% | - |
| Aug 14, 2026 | 15,241.00 | 15,241.00 | 15,241.00 | 15,241.00 | 15,241.00 | -0.63% | - |
| Aug 13, 2026 | 15,366.00 | 15,366.00 | 15,338.00 | 15,337.00 | 15,337.00 | -1.62% | 220 |
| Aug 12, 2026 | 15,604.00 | 15,604.00 | 15,602.00 | 15,590.00 | 15,590.00 | 0.04% | 220 |
| Aug 11, 2026 | 15,584.00 | 15,584.00 | 15,584.00 | 15,584.00 | 15,584.00 | -0.11% | - |
| Aug 10, 2026 | 15,601.00 | 15,601.00 | 15,601.00 | 15,601.00 | 15,601.00 | -0.09% | - |
| Aug 7, 2026 | 15,622.00 | 15,622.00 | 15,622.00 | 15,615.00 | 15,615.00 | 0.10% | 10 |
| Aug 6, 2026 | 15,742.00 | 15,742.00 | 15,656.00 | 15,599.00 | 15,599.00 | -0.45% | 18 |
| Aug 5, 2026 | 15,590.00 | 15,590.00 | 15,590.00 | 15,670.00 | 15,670.00 | 1.66% | 1 |
| Aug 4, 2026 | 15,320.00 | 15,320.00 | 15,320.00 | 15,414.00 | 15,414.00 | 1.89% | 2 |
| Aug 3, 2026 | 15,200.00 | 15,200.00 | 15,072.00 | 15,128.00 | 15,128.00 | 0.22% | 12 |
| Jul 31, 2026 | 15,092.00 | 15,092.00 | 15,092.00 | 15,095.00 | 15,095.00 | -0.61% | 3 |
| Jul 30, 2026 | 15,188.00 | 15,188.00 | 15,188.00 | 15,188.00 | 15,188.00 | 2.19% | - |
| Jul 29, 2026 | 15,010.00 | 15,010.00 | 15,010.00 | 14,863.00 | 14,863.00 | 0.19% | 55 |
| Jul 28, 2026 | 14,774.46 | 14,774.46 | 14,774.46 | 14,835.00 | 14,835.00 | 0.30% | 701 |
| Jul 27, 2026 | 14,790.00 | 14,790.00 | 14,790.00 | 14,790.00 | 14,790.00 | -0.33% | - |
| Jul 24, 2026 | 14,855.59 | 14,855.59 | 14,855.59 | 14,839.00 | 14,839.00 | 0.83% | 151 |
| Jul 23, 2026 | 14,717.00 | 14,717.00 | 14,717.00 | 14,717.00 | 14,717.00 | -1.48% | - |
| Jul 22, 2026 | 14,968.00 | 14,968.00 | 14,968.00 | 14,938.00 | 14,938.00 | 1.25% | 7 |
| Jul 21, 2026 | 14,753.00 | 14,753.00 | 14,753.00 | 14,753.00 | 14,753.00 | 0.76% | - |
| Jul 20, 2026 | 14,642.00 | 14,642.00 | 14,642.00 | 14,642.00 | 14,642.00 | -0.44% | - |
| Jul 17, 2026 | 14,707.00 | 14,707.00 | 14,707.00 | 14,707.00 | 14,707.00 | -0.25% | - |
| Jul 16, 2026 | 14,744.00 | 14,744.00 | 14,744.00 | 14,744.00 | 14,744.00 | -0.53% | - |
| Jul 15, 2026 | 14,916.00 | 14,916.00 | 14,916.00 | 14,822.00 | 14,822.00 | -1.40% | 10 |
| Jul 14, 2026 | 15,016.00 | 15,048.00 | 15,016.00 | 15,033.00 | 15,033.00 | 1.56% | 162 |