Xtrackers Euro Stoxx 50 UCITS ETF 1D (XESX.L) LSE
5,145.00
-33(-0.64%)
Currency In GBp
- General
- Statistics
- Historical Data
- Profile
- Financials
5,145.00
-33(-0.64%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 5,096 | 5,145 | 5,145 | 5,163 | 5,061 | 17,027 |
| April 01, 2026 | 5,165 | 5,178 | 5,178 | 5,182 | 5,127 | 16,650 |
| March 31, 2026 | 4,993 | 5,026.5 | 5,026.5 | 5,048 | 4,993 | 51,508 |
| March 30, 2026 | 4,951.73 | 4,971.75 | 4,971.75 | 4,979.5 | 4,945.71 | 2,483 |
| March 27, 2026 | 4,984.5 | 4,947.75 | 4,947.75 | 4,984.5 | 4,913 | 37,323 |
| March 26, 2026 | 5,018 | 4,981.25 | 4,981.25 | 5,018 | 4,980 | 18,310 |
| March 25, 2026 | 5,065 | 5,052.5 | 5,052.5 | 5,088 | 5,044 | 35,664 |
| March 24, 2026 | 5,005 | 4,999.5 | 4,999.5 | 5,015 | 4,937.5 | 28,500 |
| March 23, 2026 | 4,846.5 | 4,982 | 4,982 | 5,075 | 4,826 | 39,379 |
| March 20, 2026 | 5,056.33 | 4,946 | 4,946 | 5,056.33 | 4,946 | 46,597 |
| March 19, 2026 | 5,045 | 5,014 | 5,014 | 5,045 | 4,990 | 44,691 |
| March 18, 2026 | 5,188 | 5,139 | 5,139 | 5,199 | 5,129 | 16,941 |
| March 17, 2026 | 5,120 | 5,156.5 | 5,156.5 | 5,182 | 5,120 | 22,857 |
| March 16, 2026 | 5,101.9 | 5,138 | 5,138 | 5,162 | 5,085.3 | 11,491 |
| March 13, 2026 | 5,090 | 5,115.5 | 5,115.5 | 5,173 | 5,064 | 11,221 |
| March 12, 2026 | 5,144 | 5,132.5 | 5,132.5 | 5,162 | 5,085 | 9,097 |
| March 11, 2026 | 5,182 | 5,165 | 5,165 | 5,207 | 5,147.45 | 52,337 |
| March 10, 2026 | 5,208.91 | 5,223 | 5,223 | 5,246.49 | 5,184 | 23,255 |
| March 09, 2026 | 4,989.5 | 5,091.5 | 5,091.5 | 5,101 | 4,981 | 33,924 |
| March 06, 2026 | 5,224 | 5,122 | 5,122 | 5,236 | 5,084.6 | 44,114 |
| March 05, 2026 | 5,268 | 5,194.5 | 5,194.5 | 5,328 | 5,194.5 | 17,203 |
| March 04, 2026 | 5,215 | 5,290 | 5,290 | 5,305 | 5,202 | 375,142 |
| March 03, 2026 | 5,332 | 5,202 | 5,202 | 5,332 | 5,183 | 16,473 |
| March 02, 2026 | 5,440 | 5,421 | 5,421 | 5,476 | 5,413 | 12,453 |
| February 27, 2026 | 5,587 | 5,587.5 | 5,587.5 | 5,593.27 | 5,563 | 11,842 |
| February 26, 2026 | 5,577 | 5,572 | 5,572 | 5,595.46 | 5,559 | 18,511 |
| February 25, 2026 | 5,561 | 5,572.5 | 5,572.5 | 5,572.5 | 5,555 | 15,230 |
| February 24, 2026 | 5,518.38 | 5,528 | 5,528 | 5,534.2 | 5,518.38 | 767 |
| February 23, 2026 | 5,536 | 5,538 | 5,538 | 5,552 | 5,527 | 4,379 |
| February 20, 2026 | 5,500 | 5,539.5 | 0 | 5,551 | 5,500 | 2,759 |
| February 19, 2026 | 5,513 | 5,482 | 0 | 5,513 | 5,467 | 12,809 |
| February 18, 2026 | 5,487 | 5,516 | 0 | 5,520 | 5,483 | 13,763 |
| February 17, 2026 | 5,422 | 5,476.5 | 0 | 5,479 | 5,412 | 19,868 |
| February 16, 2026 | 5,431 | 5,406 | 0 | 5,431 | 5,406 | 9,547 |
| February 13, 2026 | 5,445 | 5,423.5 | 0 | 5,445 | 5,402 | 4,446 |
| February 12, 2026 | 5,516 | 5,437.5 | 0 | 5,516 | 5,437.5 | 18,557 |
| February 11, 2026 | 5,478 | 5,460.5 | 0 | 5,478 | 5,450.7 | 5,436 |
| February 10, 2026 | 5,486 | 5,475 | 0 | 5,497.43 | 5,475 | 2,382 |
| February 09, 2026 | 5,460 | 5,478 | 0 | 5,478 | 5,436.84 | 5,490 |
| February 06, 2026 | 5,351 | 5,411 | 0 | 5,411 | 5,345 | 11,934 |
| February 05, 2026 | 5,379 | 5,360.5 | 0 | 5,397 | 5,337 | 27,100 |
| February 04, 2026 | 5,358 | 5,372 | 0 | 5,394 | 5,355 | 10,411 |
| February 03, 2026 | 5,442 | 5,368.5 | 0 | 5,442 | 5,359 | 5,746 |
| February 02, 2026 | 5,310 | 5,394.5 | 0 | 5,407 | 5,310 | 13,220 |
| January 30, 2026 | 5,330 | 5,340.5 | 0 | 5,362.7 | 5,330 | 8,485 |
| January 29, 2026 | 5,366 | 5,301 | 0 | 5,368 | 5,301 | 4,200 |
| January 28, 2026 | 5,437 | 5,338 | 0 | 5,437 | 5,338 | 9,282 |
| January 27, 2026 | 5,389 | 5,421.5 | 0 | 5,423 | 5,377 | 2,054 |
| January 26, 2026 | 5,361 | 5,370 | 0 | 5,380.61 | 5,348.4 | 708 |
| January 23, 2026 | 5,370 | 5,348.5 | 0 | 5,370 | 5,337.45 | 5,348 |
| January 22, 2026 | 5,386 | 5,389.5 | 0 | 5,395 | 5,378 | 29,295 |
| January 21, 2026 | 5,323 | 5,326 | 0 | 5,330 | 5,296.32 | 5,504 |
| January 20, 2026 | 5,306 | 5,331 | 0 | 5,332 | 5,283.3 | 13,233 |
| January 19, 2026 | 5,344 | 5,334.5 | 0 | 5,361 | 5,329.45 | 175 |
| January 16, 2026 | 5,417.45 | 5,416 | 0 | 5,422.17 | 5,413 | 3,375 |
| January 15, 2026 | 5,428 | 5,439 | 0 | 5,446 | 5,416 | 7,692 |
| January 14, 2026 | 5,436 | 5,412.5 | 0 | 5,436 | 5,406 | 12,243 |
| January 13, 2026 | 5,421 | 5,426 | 0 | 5,426 | 5,409.7 | 4,849 |
| January 12, 2026 | 5,394 | 5,412 | 0 | 5,413 | 5,385 | 3,915 |
| January 09, 2026 | 5,339 | 5,399 | 0 | 5,399 | 5,336 | 7,205 |