Xtrackers MSCI EMU UCITS ETF (XD5S.L) LSE

4,288.00

+2.5(+0.06%)

Updated at December 24 11:02AM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 24, 20254,296.934,2884,2884,296.934,2886
December 23, 20254,285.54,285.54,285.54,285.54,285.50
December 22, 20254,282.314,283.54,283.54,283.54,280.69778
December 19, 20254,280.934,297.54,297.54,297.54,280.93272
December 18, 20254,2634,277.254,277.254,277.254,2632
December 17, 20254,245.754,245.754,245.754,245.754,245.750
December 16, 20254,266.884,257.254,257.254,271.854,257.25196
December 15, 20254,283.54,283.54,283.54,283.54,283.50
December 12, 20254,288.984,2524,2524,288.984,25222
December 11, 20254,236.54,2704,2704,278.24,236.5368
December 10, 20254,240.694,234.54,234.54,240.694,234.52,804
December 09, 20254,252.524,249.254,249.254,252.524,2471,486
December 08, 20254,249.54,249.54,249.54,249.54,249.50
December 05, 20254,248.54,248.54,248.54,248.54,248.50
December 04, 20254,245.144,246.254,246.254,246.254,245.148
December 03, 20254,237.044,2204,2204,237.044,22028
December 02, 20254,224.54,214.54,214.54,224.54,214.52
December 01, 20254,208.754,208.754,208.754,208.754,208.750
November 28, 20254,211.54,211.54,211.54,211.54,211.50
November 27, 20254,206.484,203.254,203.254,206.484,206.48190
November 26, 20254,1974,1974,1974,1974,1970
November 25, 20254,148.754,148.754,148.754,148.754,148.750
November 24, 20254,123.54,118.54,118.54,123.54,118.5149
November 21, 20254,098.54,098.54,098.54,098.54,098.53,074
November 20, 20254,127.754,127.754,127.754,127.754,127.750
November 19, 20254,093.664,1054,1054,115.684,093.6623,015
November 18, 20254,1014,1014,1014,1014,1010
November 17, 20254,178.254,178.254,178.254,178.254,178.250
November 14, 20254,214.54,214.54,214.54,214.54,214.50
November 13, 20254,2904,2554,2554,293.54,2559,711
November 12, 20254,278.54,2794,2794,2794,278.54
November 11, 20254,2174,2404,2404,2424,209.5531
November 10, 20254,184.694,196.754,196.754,196.754,182.0623
November 07, 20254,134.54,1254,1254,134.54,1254
November 06, 20254,1884,160.754,160.754,1884,160.752,276
November 05, 20254,188.54,195.254,195.254,195.254,188.5410
November 04, 20254,141.54,182.54,182.54,182.54,141.5240
November 03, 20254,209.194,198.54,198.54,217.644,198.5303
October 31, 20254,1944,1944,1944,1944,1940
October 30, 20254,212.654,208.754,208.754,212.654,208.75304
October 29, 20254,214.54,214.54,214.54,214.54,214.50
October 28, 20254,216.44,2224,2224,2224,216.49,116
October 27, 20254,220.254,220.254,220.254,220.254,220.250
October 24, 20254,200.254,200.254,200.254,200.254,200.250
October 23, 20254,1964,1964,1964,1964,1960
October 22, 20254,174.54,174.54,174.54,174.54,174.50
October 21, 20254,198.54,209.254,209.254,209.254,198.51,208
October 20, 20254,163.294,195.54,195.54,195.54,163.29208
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
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved