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

4,701.50

+5.25(+0.11%)

Updated at October 21 08:07AM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
August 14, 20254,6654,671.254,671.254,675.234,656.251,061
August 13, 20254,683.54,660.254,660.254,683.54,645.51,171
August 12, 20254,6264,656.254,656.254,656.254,619.5615
August 11, 20254,593.54,629.254,629.254,629.254,593.5777
August 08, 20254,649.234,638.254,638.254,649.234,638.251,003
August 07, 20254,5764,6064,6064,633.684,576248
August 06, 20254,558.54,569.254,569.254,570.384,558.52,214
August 05, 20254,526.54,539.54,539.54,539.54,504.51,026
August 04, 20254,499.554,517.54,517.54,595.54,492.5244
August 01, 20254,4964,4514,4514,4964,436120
July 31, 20254,5354,5264,5264,5354,502.596
July 30, 20254,525.54,5154,5154,525.54,492.5214
July 29, 20254,5174,519.754,519.754,531.954,517100
July 28, 20254,5824,490.754,490.754,5824,490.7516
July 25, 20254,5074,556.54,556.54,563.54,5070
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved