LSE, XSPR End of Day and Historical Share Prices [Xtrackers MSCI Europe Materials ESG Screened UCITS ETF 1C]

05 Dec 2025

LAST: 14,160	CHANGE: 39.00	OPEN: 14,160	HIGH: 14,160	ASK: 13,584	VOLUME: 93
LAST: 14,160	CHG(%): 0.28	PREV: 14,121	LOW: 14,108	BID: 13,456

Period:

Date	Open	High	Low	Close	Volume
05 Dec 25	14,160	14,160	14,108	14,160	93
04 Dec 25	14,117	14,121	14,108	14,121	100
03 Dec 25	14,178	14,178	14,034	14,034	100
02 Dec 25	14,244	14,274	14,100	14,100	150
01 Dec 25	14,240	14,240	14,240	14,240	50
28 Nov 25	14,076	14,154	14,076	14,154	50
27 Nov 25	14,076	14,076	14,069	14,069	100
26 Nov 25	14,100	14,100	14,058	14,100	100
25 Nov 25	14,031	14,031	14,031	14,031	194
24 Nov 25	13,846	13,846	13,846	13,846	194

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

Add to Watchlist

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

14,160