Xtrackers MSCI EMU UCITS ETF (XD5E.L) LSE

5,315.50

+75.5(+1.44%)

Updated at November 10 03:20PM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
February 14, 20254,7574,755.254,755.254,771.984,755.2516,275
February 13, 20254,753.54,7584,7584,7664,7513,275
February 12, 20254,681.584,697.54,697.54,697.54,681.5861
February 11, 20254,659.14,672.254,672.254,672.254,659.146
February 10, 20254,647.54,644.754,644.754,647.54,642.55
February 07, 20254,656.644,615.754,615.754,656.644,615.7512,605
February 06, 20254,6194,650.754,650.754,6534,61944
February 05, 20254,551.54,567.254,567.254,567.254,5501,008
February 04, 20254,516.754,563.754,563.754,563.754,516.754,209
February 03, 20254,524.54,518.254,518.254,5254,4992,286
January 31, 20254,619.54,611.754,611.754,6234,611.7523,229
January 30, 20254,612.754,612.754,612.754,612.754,612.750
January 29, 20254,576.934,574.254,574.254,576.934,574.258,210
January 28, 20254,559.254,559.254,559.254,559.254,559.250
January 27, 20254,524.54,556.254,556.254,556.254,524.547
January 24, 20254,626.54,580.254,580.254,631.54,5785,839
January 23, 20254,579.54,586.54,586.54,586.54,5738,894
January 22, 20254,581.54,582.254,582.254,582.254,581.53,387
January 21, 20254,560.754,560.754,560.754,560.754,560.750
January 20, 20254,540.54,561.54,561.54,572.54,540.58,292
January 17, 20254,533.644,538.254,538.254,538.254,533.641,699
January 16, 20254,482.254,482.254,482.254,482.254,482.250
January 15, 20254,4394,4384,4384,439.54,438199,515
January 14, 20254,395.54,392.54,392.54,395.54,392.557,423
January 13, 20254,3614,352.754,352.754,3614,352.7511,019
January 10, 20254,390.44,370.754,370.754,390.44,3697,439
January 09, 20254,395.54,396.254,396.254,396.254,395.51,581
January 08, 20254,363.54,357.754,357.754,363.54,341.2732,958
January 07, 20254,318.54,355.254,355.254,359.54,316.517,877
January 06, 20254,279.454,336.54,336.54,336.54,279.4511,550
January 03, 20254,263.634,2484,2484,263.634,2481,097
January 02, 20254,2824,275.754,275.754,2824,2713,772
December 31, 20244,262.754,262.754,262.754,262.754,262.750
December 30, 20244,233.474,233.754,233.754,233.754,229.518,197
December 27, 20244,2534,2504,2504,260.54,244.8518,937
December 24, 20244,238.754,238.754,238.754,238.754,238.750
December 23, 20244,2294,2294,2294,2294,2290
December 20, 20244,192.54,2274,2274,2274,189.511,818
December 19, 20244,234.854,225.254,225.254,234.854,225.2523,531
December 18, 20244,286.54,282.54,282.54,286.54,282.514,937
December 17, 20244,274.64,273.54,273.54,2854,273.565,120
December 16, 20244,3024,292.254,292.254,3024,292.2529,415
December 13, 20244,330.314,326.54,326.54,330.314,322.550,445
December 12, 20244,300.54,3074,3074,3074,29213,572
December 11, 20244,2874,290.254,290.254,2944,287180,589
December 10, 20244,305.14,2884,2884,305.14,288842
December 09, 20244,337.084,325.54,325.54,3384,325.59,929
December 06, 20244,335.444,330.254,330.254,335.444,325.62908
December 05, 20244,311.754,311.754,311.754,311.754,311.750
December 04, 20244,280.54,2774,2774,281.54,2778,196
December 03, 20244,251.434,256.54,256.54,256.54,247.54,321
December 02, 20244,207.254,227.254,227.254,227.254,207.251,576
November 29, 20244,210.54,2134,2134,2134,210.53,488
November 28, 20244,1904,1864,1864,2004,18633,038
November 27, 20244,1664,1704,1704,172.54,165200,956
November 26, 20244,2174,1984,1984,2174,193221,239
November 25, 20244,231.564,230.54,230.54,235.54,230.516,412
November 22, 20244,1614,195.254,195.254,195.254,1607,813
November 21, 20244,1534,170.754,170.754,173.54,1538,625
November 20, 20244,182.64,1504,1504,182.64,150969
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved