X Stoxx Europe 600 Basic Res Swap ETF 1C (XSPR.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 08:45AM BST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 14,310.00 | 14,310.00 | 14,310.00 | 14,338.00 | 14,338.00 | 2 |
| 16 May 2024 | 14,354.00 | 14,354.00 | 14,354.00 | 14,354.00 | 14,354.00 | - |
| 15 May 2024 | 14,368.73 | 14,374.00 | 14,368.73 | 14,452.00 | 14,452.00 | 32 |
| 14 May 2024 | 14,381.33 | 14,381.33 | 14,381.33 | 14,354.00 | 14,354.00 | 69 |
| 13 May 2024 | 14,306.59 | 14,312.00 | 14,306.59 | 14,306.00 | 14,306.00 | 32 |
| 10 May 2024 | 14,408.00 | 14,408.00 | 14,408.00 | 14,401.00 | 14,401.00 | 79 |
| 09 May 2024 | 14,216.00 | 14,290.00 | 14,216.00 | 14,290.00 | 14,290.00 | 2 |
| 08 May 2024 | 14,245.00 | 14,245.00 | 14,245.00 | 14,245.00 | 14,245.00 | - |
| 07 May 2024 | 14,058.00 | 14,058.00 | 14,058.00 | 14,194.00 | 14,194.00 | 9 |
| 03 May 2024 | 13,987.00 | 13,987.00 | 13,987.00 | 13,987.00 | 13,987.00 | - |
| 02 May 2024 | 13,774.00 | 13,774.00 | 13,774.00 | 13,774.00 | 13,774.00 | - |
| 01 May 2024 | 13,731.28 | 13,731.30 | 13,731.30 | 13,671.00 | 13,671.00 | 4 |
| 30 Apr 2024 | 13,734.00 | 13,734.00 | 13,734.00 | 13,734.00 | 13,734.00 | - |
| 29 Apr 2024 | 13,856.00 | 13,856.00 | 13,856.00 | 13,856.00 | 13,856.00 | - |
| 26 Apr 2024 | 13,770.00 | 13,770.00 | 13,770.00 | 13,867.00 | 13,867.00 | 33 |
| 25 Apr 2024 | 13,545.36 | 13,545.36 | 13,545.36 | 13,679.00 | 13,679.00 | 1 |
| 24 Apr 2024 | 13,846.00 | 13,846.00 | 13,846.00 | 13,846.00 | 13,846.00 | - |
| 23 Apr 2024 | 13,944.00 | 13,944.00 | 13,944.00 | 13,947.00 | 13,947.00 | 840 |
| 22 Apr 2024 | 13,962.00 | 13,974.43 | 13,962.00 | 13,952.00 | 13,952.00 | 288 |
| 19 Apr 2024 | 13,810.00 | 13,816.00 | 13,810.00 | 13,889.00 | 13,889.00 | 218 |
| 18 Apr 2024 | 13,802.00 | 13,802.00 | 13,802.00 | 13,802.00 | 13,802.00 | - |
| 17 Apr 2024 | 13,764.79 | 13,764.79 | 13,764.79 | 13,790.00 | 13,790.00 | 157 |
| 16 Apr 2024 | 13,761.00 | 13,761.00 | 13,761.00 | 13,761.00 | 13,761.00 | - |
| 15 Apr 2024 | 13,909.00 | 13,909.00 | 13,909.00 | 13,909.00 | 13,909.00 | - |
| 12 Apr 2024 | 13,964.00 | 13,964.00 | 13,964.00 | 13,964.00 | 13,964.00 | - |
| 11 Apr 2024 | 13,990.00 | 13,990.00 | 13,990.00 | 13,990.00 | 13,990.00 | - |
| 10 Apr 2024 | 13,962.00 | 13,962.00 | 13,960.00 | 13,960.00 | 13,960.00 | 350 |
| 09 Apr 2024 | 14,076.00 | 14,076.00 | 14,076.00 | 14,004.00 | 14,004.00 | 46 |
| 08 Apr 2024 | 14,090.00 | 14,090.00 | 14,090.00 | 14,085.00 | 14,085.00 | 9 |
| 05 Apr 2024 | 14,016.00 | 14,016.00 | 13,970.00 | 14,054.00 | 14,054.00 | 45 |
| 04 Apr 2024 | 14,052.00 | 14,064.00 | 14,052.00 | 14,121.00 | 14,121.00 | 753 |
| 03 Apr 2024 | 14,054.00 | 14,054.00 | 14,054.00 | 14,112.00 | 14,112.00 | 2 |
| 02 Apr 2024 | 14,228.00 | 14,228.00 | 14,036.00 | 14,036.00 | 14,036.00 | 41 |
| 28 Mar 2024 | 14,096.00 | 14,149.25 | 14,096.00 | 14,142.00 | 14,142.00 | 305 |
| 27 Mar 2024 | 14,116.00 | 14,118.00 | 14,114.00 | 14,098.00 | 14,098.00 | 736 |
| 26 Mar 2024 | 14,134.00 | 14,134.00 | 14,134.00 | 14,134.00 | 14,134.00 | - |
| 25 Mar 2024 | 14,110.00 | 14,110.00 | 14,110.00 | 14,110.00 | 14,110.00 | - |
| 22 Mar 2024 | 14,088.00 | 14,088.00 | 14,088.00 | 14,117.00 | 14,117.00 | 65 |
| 21 Mar 2024 | 14,048.00 | 14,048.00 | 14,048.00 | 14,088.00 | 14,088.00 | 180 |
| 20 Mar 2024 | 13,876.32 | 13,977.41 | 13,876.32 | 13,969.00 | 13,969.00 | 9 |
| 19 Mar 2024 | 13,862.00 | 13,862.00 | 13,856.00 | 13,860.00 | 13,860.00 | 138 |
| 18 Mar 2024 | 13,814.00 | 13,814.00 | 13,814.00 | 13,814.00 | 13,814.00 | - |
| 15 Mar 2024 | 13,852.27 | 13,852.27 | 13,850.00 | 13,822.00 | 13,822.00 | 164 |
| 14 Mar 2024 | 13,812.24 | 13,812.24 | 13,812.24 | 13,798.00 | 13,798.00 | 14 |
| 13 Mar 2024 | 13,766.43 | 13,824.43 | 13,766.43 | 13,830.00 | 13,830.00 | 415 |
| 12 Mar 2024 | 13,778.00 | 13,778.00 | 13,778.00 | 13,778.00 | 13,778.00 | - |
| 11 Mar 2024 | 13,602.00 | 13,602.00 | 13,602.00 | 13,602.00 | 13,602.00 | - |
| 08 Mar 2024 | 13,610.00 | 13,610.00 | 13,610.00 | 13,614.00 | 13,614.00 | 100 |
| 07 Mar 2024 | 13,432.43 | 13,438.00 | 13,432.43 | 13,607.00 | 13,607.00 | 78 |
| 06 Mar 2024 | 13,391.89 | 13,391.89 | 13,391.89 | 13,359.00 | 13,359.00 | 1 |
| 05 Mar 2024 | 13,303.00 | 13,303.00 | 13,303.00 | 13,303.00 | 13,303.00 | - |
| 04 Mar 2024 | 13,418.00 | 13,418.00 | 13,418.00 | 13,418.00 | 13,418.00 | - |
| 01 Mar 2024 | 13,452.00 | 13,452.00 | 13,452.00 | 13,452.00 | 13,452.00 | - |
| 29 Feb 2024 | 13,364.00 | 13,364.00 | 13,348.00 | 13,390.00 | 13,390.00 | 229 |
| 28 Feb 2024 | 13,265.00 | 13,265.00 | 13,265.00 | 13,265.00 | 13,265.00 | - |
| 27 Feb 2024 | 13,320.00 | 13,334.00 | 13,304.00 | 13,318.00 | 13,318.00 | 507 |
| 26 Feb 2024 | 13,281.61 | 13,281.61 | 13,281.61 | 13,288.00 | 13,288.00 | 25 |
| 23 Feb 2024 | 13,294.00 | 13,294.00 | 13,294.00 | 13,294.00 | 13,294.00 | - |
| 22 Feb 2024 | 13,220.00 | 13,220.00 | 13,220.00 | 13,226.00 | 13,226.00 | 107 |
| 21 Feb 2024 | 13,208.00 | 13,252.00 | 13,208.00 | 13,252.00 | 13,252.00 | 109 |
| 20 Feb 2024 | 13,162.11 | 13,162.11 | 13,162.11 | 13,213.00 | 13,213.00 | 107 |
| 19 Feb 2024 | 12,936.00 | 12,936.00 | 12,936.00 | 12,991.00 | 12,991.00 | 69 |
| 16 Feb 2024 | 12,963.00 | 12,963.00 | 12,963.00 | 12,963.00 | 12,963.00 | - |
| 15 Feb 2024 | 12,818.00 | 12,818.00 | 12,818.00 | 12,818.00 | 12,818.00 | - |
| 14 Feb 2024 | 12,657.00 | 12,657.00 | 12,657.00 | 12,657.00 | 12,657.00 | - |
| 13 Feb 2024 | 12,492.00 | 12,492.00 | 12,492.00 | 12,492.00 | 12,492.00 | - |
| 12 Feb 2024 | 12,672.00 | 12,672.00 | 12,672.00 | 12,672.00 | 12,672.00 | - |
| 09 Feb 2024 | 12,546.00 | 12,546.00 | 12,546.00 | 12,546.00 | 12,546.00 | - |
| 08 Feb 2024 | 12,643.00 | 12,643.00 | 12,643.00 | 12,643.00 | 12,643.00 | - |
| 07 Feb 2024 | 12,730.00 | 12,730.00 | 12,710.00 | 12,702.00 | 12,702.00 | 127 |
| 06 Feb 2024 | 12,726.00 | 12,726.00 | 12,726.00 | 12,726.00 | 12,726.00 | - |
| 05 Feb 2024 | 12,653.00 | 12,653.00 | 12,653.00 | 12,653.00 | 12,653.00 | - |
| 02 Feb 2024 | 12,700.00 | 12,700.00 | 12,700.00 | 12,700.00 | 12,700.00 | - |
| 01 Feb 2024 | 12,790.07 | 12,790.07 | 12,790.07 | 12,757.00 | 12,757.00 | 69 |
| 31 Jan 2024 | 12,852.00 | 12,852.00 | 12,852.00 | 12,852.00 | 12,852.00 | - |
| 30 Jan 2024 | 12,882.00 | 12,882.00 | 12,850.00 | 12,869.00 | 12,869.00 | 1,132 |
| 29 Jan 2024 | 12,790.00 | 12,790.00 | 12,784.99 | 12,880.00 | 12,880.00 | 193 |
| 26 Jan 2024 | 12,818.97 | 12,818.97 | 12,818.97 | 12,829.00 | 12,829.00 | 125 |
| 25 Jan 2024 | 12,692.00 | 12,692.00 | 12,692.00 | 12,692.00 | 12,692.00 | - |
| 24 Jan 2024 | 12,596.00 | 12,596.00 | 12,596.00 | 12,562.00 | 12,562.00 | 25 |
| 23 Jan 2024 | 12,409.00 | 12,409.00 | 12,409.00 | 12,409.00 | 12,409.00 | - |
| 22 Jan 2024 | 12,471.00 | 12,471.00 | 12,471.00 | 12,471.00 | 12,471.00 | - |
| 19 Jan 2024 | 12,478.38 | 12,478.38 | 12,478.38 | 12,485.00 | 12,485.00 | 125 |
| 18 Jan 2024 | 12,538.00 | 12,538.00 | 12,538.00 | 12,538.00 | 12,538.00 | - |
| 17 Jan 2024 | 12,517.00 | 12,517.00 | 12,517.00 | 12,517.00 | 12,517.00 | - |
| 16 Jan 2024 | 12,765.00 | 12,765.00 | 12,765.00 | 12,765.00 | 12,765.00 | - |
| 15 Jan 2024 | 12,801.00 | 12,801.00 | 12,801.00 | 12,801.00 | 12,801.00 | - |
| 12 Jan 2024 | 12,852.00 | 12,852.00 | 12,852.00 | 12,869.00 | 12,869.00 | 66 |
| 11 Jan 2024 | 12,800.00 | 12,914.06 | 12,790.00 | 12,772.00 | 12,772.00 | 307 |
| 10 Jan 2024 | 12,830.00 | 12,830.00 | 12,830.00 | 12,830.00 | 12,830.00 | - |
| 09 Jan 2024 | 12,927.00 | 12,927.00 | 12,927.00 | 12,927.00 | 12,927.00 | - |
| 08 Jan 2024 | 12,961.00 | 12,961.00 | 12,961.00 | 12,961.00 | 12,961.00 | - |
| 05 Jan 2024 | 12,844.00 | 12,846.00 | 12,832.00 | 12,941.00 | 12,941.00 | 1,343 |
| 04 Jan 2024 | 13,030.00 | 13,030.00 | 13,030.00 | 13,022.00 | 13,022.00 | 423 |
| 03 Jan 2024 | 13,108.00 | 13,222.87 | 13,034.00 | 13,011.00 | 13,011.00 | 287 |
| 02 Jan 2024 | 13,380.00 | 13,380.00 | 13,380.00 | 13,380.00 | 13,380.00 | - |
| 29 Dec 2023 | 13,477.00 | 13,477.00 | 13,477.00 | 13,477.00 | 13,477.00 | - |
| 28 Dec 2023 | 13,459.00 | 13,459.00 | 13,459.00 | 13,459.00 | 13,459.00 | - |
| 27 Dec 2023 | 13,443.80 | 13,443.80 | 13,443.80 | 13,455.00 | 13,455.00 | 116 |
| 22 Dec 2023 | 13,377.00 | 13,377.00 | 13,377.00 | 13,377.00 | 13,377.00 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.