Xtrackers Euro Stoxx 50 UCITS ETF (XESC.L) LSE

8,054.70

+38.2(+0.48%)

Updated at September 08 10:43AM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 20258,057.258,016.58,016.58,0868,004.7217,012
September 04, 20258,017.558,056.58,056.58,056.58,00672,018
September 03, 20258,0598,035.58,035.58,059.568,02142,202
September 02, 20258,0428,0008,0008,0628,00010,386
September 01, 20258,0698,050.58,050.58,094.558,04816,757
August 29, 20258,0888,054.58,054.58,099.558,054.530,885
August 28, 20258,1098,0968,0968,1188,06114,836
August 27, 20258,0838,0738,0738,0948,0329,095
August 26, 20258,1018,086.58,086.58,120.968,0678,157
August 22, 20258,1878,262.58,262.58,275.658,1878,874
August 21, 20258,2248,2098,2098,2248,17924,180
August 20, 20258,169.28,2318,2318,2448,169.26,040
August 19, 20258,178.558,234.58,234.58,234.58,164.6721,570
August 18, 20258,151.148,1448,1448,1568,115.395,793
August 15, 20258,1788,182.58,182.58,186.738,15618,094
August 14, 20258,054.88,1168,1168,1168,054.834,083
August 13, 20258,0578,092.58,092.58,092.58,04710,093
August 12, 20258,0328,0198,0198,0357,97023,923
August 11, 20258,0828,022.58,022.58,0898,0197,797
August 08, 20258,0538,0748,0748,0768,037.8576,008
August 07, 20258,0518,042.58,042.58,1308,030.4549,778
August 06, 20257,9737,981.57,981.57,987.557,964.182,493
August 05, 20257,9587,957.57,957.57,9587,931.75844
August 04, 20257,8627,939.57,939.57,939.57,86257,822
August 01, 20257,9337,8357,8357,9367,814.6932,647
July 31, 20258,097.288,003.58,003.58,097.288,002.312,047
July 30, 20258,0658,1088,1088,1138,0654,180
July 29, 20258,125.928,081.58,081.58,1308,081.5659
July 28, 20258,2348,0388,0388,2348,0387,685
July 25, 20258,078.468,135.58,135.58,1368,07112,429
July 24, 20258,126.818,1028,1028,126.818,0701,327
July 23, 20258,061.488,0408,0408,0858,0206,165
July 22, 20258,0337,984.57,984.58,0337,962.929,630
July 21, 20258,065.878,0518,0518,065.878,019.233,599
July 18, 20258,118.288,070.58,070.58,1308,0623,196
July 17, 20258,0518,077.58,077.58,0798,0213,411
July 16, 20258,0248,0228,0228,047.857,9952,887
July 15, 20258,1298,0658,0658,1418,0655,876
July 14, 20258,0398,103.58,103.58,1248,0315,127
July 11, 20258,1108,0908,0908,115.938,062.083,458
July 10, 20258,1828,135.58,135.58,186.338,135.58,145
July 09, 20258,0688,1478,1478,1478,05413,135
July 08, 20258,0028,040.58,040.58,0517,993.4614,446
July 07, 20257,9477,9767,9767,978.927,9383,519
July 04, 20257,9547,933.57,933.57,9547,90012,225
July 03, 20257,9787,9857,9857,988.947,966.21,304
July 02, 20257,9087,9887,9887,9887,89245,498
July 01, 20257,9067,8857,8857,9237,857.066,690
June 30, 20257,9287,9027,9027,9297,881.16,357
June 27, 20257,8337,890.57,890.57,8927,827.94,984
June 26, 20257,7937,7567,7567,7967,7431,626
June 25, 20257,8437,7877,7877,8477,7877,082
June 24, 20257,8807,8507,8507,8807,82013,608
June 23, 20257,7387,7517,7517,7727,72823,547
June 20, 20257,7457,757.57,757.57,794.677,74519,018
June 19, 20257,7977,7007,7007,7977,70013,086
June 18, 20257,8477,8217,8217,8577,79112,013
June 17, 20257,8187,829.57,829.57,8397,7928,840
June 16, 20257,8537,8897,8897,9007,8469,233
June 13, 20257,7927,8027,8027,8217,78411,093
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved