Xtrackers MSCI EMU UCITS ETF (XD5S.L) LSE

4,198.50

+3(+0.07%)

Updated at October 21 08:29AM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 17, 20254,148.54,144.254,144.254,148.54,144.25264
October 16, 20254,176.254,176.254,176.254,176.254,176.250
October 15, 20254,161.54,154.54,154.54,170.754,1544,673
October 14, 20254,1004,1264,1264,1264,0864,314
October 13, 20254,136.064,125.254,125.254,136.064,125.252
October 10, 20254,167.314,115.754,115.754,167.314,0921,022
October 09, 20254,177.54,171.54,171.54,177.54,171.512
October 08, 20254,1624,1834,1834,1834,162789
October 07, 20254,160.254,160.254,160.254,160.254,160.250
October 06, 20254,164.54,164.54,164.54,164.54,164.50
October 03, 20254,185.444,174.254,174.254,185.444,167.471,400
October 02, 20254,1714,1714,1714,1714,1710
October 01, 20254,1054,132.254,132.254,132.254,10512
September 30, 20254,091.54,091.54,091.54,091.54,091.50
September 29, 20254,083.754,083.754,083.754,083.754,083.750
September 26, 20254,046.54,0714,0714,0714,046.5658
September 25, 20254,0244,0274,0274,0294,0222,095
September 24, 20254,0454,048.754,048.754,048.754,043.5769
September 23, 20254,057.14,0534,0534,057.14,0534,101
September 22, 20254,030.254,030.254,030.254,030.254,030.250
September 19, 20254,041.54,041.54,041.54,041.54,041.50
September 18, 20253,9914,044.254,044.254,044.253,99160,650
September 17, 20253,9913,9913,9913,9913,9910
September 16, 20253,997.53,997.53,997.53,997.53,997.50
September 15, 20254,045.254,045.254,045.254,045.254,045.250
September 12, 20253,9984,016.754,016.754,016.753,998374
September 11, 20254,008.254,008.254,008.254,008.254,008.250
September 10, 20253,9893,9893,9893,9893,9890
September 09, 20253,9983,9983,9983,9983,9980
September 08, 20253,994.753,994.753,994.753,994.753,994.750
September 05, 20253,9703,9493,9493,9703,947.515,530
September 04, 20253,9673,965.753,965.753,9673,965.75314
September 03, 20253,9383,9383,9383,9383,9382,383
September 02, 20253,9163,9163,9163,9163,9165,400
September 01, 20253,976.013,977.753,977.753,9793,976.01126
August 29, 20253,981.53,973.53,973.53,985.453,973.51,054
August 28, 20254,0084,000.54,000.54,0084,000.5344
August 27, 20254,002.53,996.753,996.754,002.53,996.75522
August 26, 20254,0104,002.54,002.54,0104,002.51,859
August 22, 20254,051.134,071.54,071.54,071.54,051.13246
August 21, 20254,053.254,053.254,053.254,053.254,053.250
August 20, 20254,062.574,054.254,054.254,064.244,054.255,910
August 19, 20254,060.54,069.254,069.254,069.254,060.513,092
August 18, 20254,0324,0324,0324,0324,03210,643
August 15, 20254,038.54,0434,0434,045.54,038.569
August 14, 20254,031.254,031.254,031.254,031.254,031.250
August 13, 20254,002.254,002.254,002.254,002.254,002.250
August 12, 20253,9633,975.53,975.53,975.53,963108
August 11, 20253,9843,9643,9643,9843,96466
August 08, 20253,967.53,978.53,978.53,978.53,967.5642
August 07, 20253,922.633,959.753,959.753,959.753,922.632,998
August 06, 20253,909.53,909.53,909.53,909.53,909.50
August 05, 20253,903.333,902.753,902.753,905.933,902.75952
August 04, 20253,885.53,8943,8943,8943,885.5518
August 01, 20253,904.53,847.753,847.753,904.53,847.7598
July 31, 20253,999.53,9523,9523,999.53,952758
July 30, 20253,984.753,984.753,984.753,984.753,984.750
July 29, 20253,963.823,971.753,971.753,9833,963.82271
July 28, 20253,943.53,944.253,944.253,944.253,943.5264
July 25, 20253,956.53,965.753,965.753,965.753,956.5141
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved