First Trust Eurozone AlphaDEX UCITS ETF (FEUZ.L) LSE

4,877.50

+77.5(+1.61%)

Updated at November 10 04:35PM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
November 07, 20254,844.54,8004,8004,844.54,788505
November 06, 20254,8504,810.754,810.754,8504,797.316
November 05, 20254,785.044,820.254,820.254,829.054,785.04557
November 04, 20254,791.44,826.54,826.54,826.54,791.484
November 03, 20254,837.54,8494,8494,863.54,837.57,448
October 31, 20254,877.44,820.254,820.254,877.44,815.2194
October 30, 20254,810.54,845.54,845.54,8614,810.5370
October 29, 20254,8284,8674,8674,8764,8286,965
October 28, 20254,8044,830.54,830.54,831.424,803.5210
October 27, 20254,797.34,787.754,787.754,797.34,783.1348
October 24, 20254,733.54,7794,7794,7844,733.5815
October 23, 20254,7164,740.54,740.54,748.344,715.171,778
October 22, 20254,710.54,706.754,706.754,727.54,705.53,722
October 21, 20254,685.524,683.54,683.54,689.684,683.523
October 20, 20254,697.384,696.254,696.254,7114,696.25318
October 17, 20254,661.54,649.54,649.54,680.684,649.513
October 16, 20254,676.884,699.54,699.54,699.54,667.3163
October 15, 20254,700.764,682.54,682.54,710.354,682.5185
October 14, 20254,723.054,7154,7154,723.274,67884
October 13, 20254,753.54,716.54,716.54,753.54,702.9322
October 10, 20254,769.254,718.254,718.254,769.254,718.254
October 09, 20254,794.54,790.254,790.254,796.134,780.38132
October 08, 20254,765.164,761.254,761.254,765.164,753.82141
October 07, 20254,759.14,747.254,747.254,765.484,746.75442
October 06, 20254,783.054,759.754,759.754,7904,743.142,528
October 03, 20254,796.964,797.254,797.254,811.734,796.961,041
October 02, 20254,762.774,770.254,770.254,775.144,762.314
October 01, 20254,721.254,7474,7474,7474,721.251,540
September 30, 20254,711.74,7124,7124,7124,711.78
September 29, 20254,721.044,714.54,714.54,721.044,710.5949
September 26, 20254,706.034,705.54,705.54,711.044,694.5254
September 25, 20254,6924,682.254,682.254,6924,663.62,215
September 24, 20254,6904,700.254,700.254,700.254,690338
September 23, 20254,662.54,675.754,675.754,7344,662.5698
September 22, 20254,635.54,656.254,656.254,656.254,635.5183
September 19, 20254,649.974,660.54,660.54,660.914,649.97429
September 18, 20254,6134,6284,6284,6284,611.811,814
September 17, 20254,605.254,600.254,600.254,619.564,600.25923
September 16, 20254,659.34,621.754,621.754,6864,621.75261
September 15, 20254,657.834,669.54,669.54,672.344,657.8335
September 12, 20254,629.314,6324,6324,632.64,629.315,778
September 11, 20254,6004,6244,6244,631.734,600121
September 10, 20254,594.634,582.54,582.54,594.634,578.775
September 09, 20254,575.654,578.254,578.254,578.254,560.3527
September 08, 20254,570.024,573.754,573.754,573.754,552.6557
September 05, 20254,5604,523.54,523.54,564.554,523.5687
September 04, 20254,547.934,546.754,546.754,547.934,545.47444
September 03, 20254,383.54,524.54,524.54,538.484,383.51,991
September 02, 20254,5744,545.274,545.274,596.054,542.271,225
September 01, 20254,586.994,584.54,584.54,5964,571.5971
August 29, 20254,598.544,583.754,583.754,598.544,564222
August 28, 20254,581.54,5894,5894,619.54,560.76112
August 27, 20254,6534,580.54,580.54,6534,579.7382
August 26, 20254,6704,652.754,652.754,6704,617.361,823
August 22, 20254,706.54,7404,7404,756.224,701.5490
August 21, 20254,7094,7134,7134,714.234,690.71948
August 20, 20254,683.214,696.254,696.254,7054,681.432,473
August 19, 20254,701.54,702.54,702.54,704.634,692.1375
August 18, 20254,6914,680.254,680.254,6914,666.35948
August 15, 20254,698.94,6984,6984,7074,686.931,200
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved