Market data

Select a section

First Trust Global Funds Public Limited Company Eurozone ALlphadex Ucits...

(FTEU)
Sector: n/a
$46.96
$-0.01 -0.01
Last updated: 16:53:03

Historic Prices - up to 10 years

Date Open High Low Close Volume
21/02/2025 $47.52 $47.52 $46.87 $46.96 1,499
20/02/2025 $47.83 $47.27 $46.84 $46.97 0
19/02/2025 $47.83 $47.83 $46.84 $46.84 2
18/02/2025 $47.48 $48.11 $47.44 $47.84 0
17/02/2025 $47.48 $47.66 $47.48 $47.65 1
14/02/2025 $46.86 $47.54 $46.96 $47.38 0
13/02/2025 $46.86 $47.04 $46.82 $47.04 2,328
12/02/2025 $44.57 $46.40 $45.43 $46.09 0
11/02/2025 $44.57 $45.87 $45.37 $45.82 0
10/02/2025 $44.57 $45.53 $45.29 $45.51 0
07/02/2025 $44.57 $45.98 $44.88 $45.31 0
06/02/2025 $44.57 $45.54 $44.74 $44.74 0
05/02/2025 $44.57 $44.91 $44.25 $44.74 0
04/02/2025 $44.57 $44.63 $43.95 $44.02 0
03/02/2025 $44.57 $45.15 $42.95 $44.02 0
31/01/2025 $44.57 $45.61 $44.84 $45.15 0
30/01/2025 $44.57 $45.49 $44.71 $45.32 0
29/01/2025 $44.57 $45.21 $44.61 $44.79 0
28/01/2025 $44.57 $45.02 $44.56 $44.79 0
27/01/2025 $44.57 $45.17 $44.12 $45.01 0
24/01/2025 $44.57 $45.48 $44.65 $45.17 0
23/01/2025 $44.57 $44.70 $44.57 $44.70 255
22/01/2025 $42.32 $44.99 $44.11 $44.40 0
21/01/2025 $42.32 $44.52 $44.05 $44.47 0
20/01/2025 $42.32 $44.73 $43.50 $44.52 0
17/01/2025 $42.32 $44.30 $42.71 $43.86 0
16/01/2025 $42.32 $44.02 $42.92 $43.39 0
15/01/2025 $42.32 $43.91 $42.69 $43.39 0
14/01/2025 $42.32 $43.38 $42.16 $42.73 0
13/01/2025 $42.32 $42.32 $42.07 $42.07 2
10/01/2025 $42.63 $43.39 $42.19 $42.35 0
09/01/2025 $42.63 $43.04 $42.54 $42.95 0
08/01/2025 $42.63 $42.79 $42.63 $42.79 5,000
07/01/2025 $43.13 $43.20 $43.13 $43.20 741
06/01/2025 $42.28 $43.44 $42.25 $43.30 0
03/01/2025 $42.28 $42.46 $42.12 $42.25 0
02/01/2025 $42.28 $42.46 $42.28 $42.28 2,831
01/01/2025 $43.18 $42.86 $42.34 $42.64 0
31/12/2024 $43.18 $42.86 $42.34 $42.64 0
30/12/2024 $43.18 $42.92 $41.95 $42.34 0
27/12/2024 $43.18 $42.71 $42.24 $42.63 0
26/12/2024 $43.18 $42.42 $42.16 $42.35 0
25/12/2024 $43.18 $42.42 $42.16 $42.35 0
24/12/2024 $43.18 $42.42 $42.16 $42.35 0
23/12/2024 $43.18 $42.34 $42.04 $42.16 0
20/12/2024 $43.18 $42.54 $41.65 $42.31 0
19/12/2024 $43.18 $43.10 $41.73 $42.17 0
18/12/2024 $43.18 $43.30 $42.97 $43.10 0
17/12/2024 $43.18 $43.18 $43.09 $43.09 1,950
16/12/2024 $43.50 $43.50 $43.42 $43.42 90
13/12/2024 $43.58 $43.87 $43.48 $43.62 0
12/12/2024 $43.58 $43.67 $43.58 $43.67 182
11/12/2024 $43.06 $44.43 $42.90 $43.67 0
10/12/2024 $43.06 $44.12 $43.62 $43.76 0
09/12/2024 $43.06 $44.27 $43.86 $44.12 0
06/12/2024 $43.06 $44.42 $43.73 $44.04 0
05/12/2024 $43.06 $44.17 $43.03 $44.04 0
04/12/2024 $43.06 $43.37 $43.00 $43.33 0
03/12/2024 $43.06 $43.22 $42.68 $43.00 0
02/12/2024 $43.06 $43.09 $42.33 $42.70 0
29/11/2024 $43.06 $43.02 $42.56 $42.99 0
28/11/2024 $43.06 $42.89 $42.52 $42.85 0
27/11/2024 $43.06 $42.67 $42.12 $42.65 0
26/11/2024 $43.06 $42.93 $42.17 $42.45 0
25/11/2024 $43.06 $43.14 $42.35 $42.58 0
22/11/2024 $43.06 $42.91 $41.89 $42.58 0
21/11/2024 $43.06 $42.71 $42.20 $42.58 0
20/11/2024 $43.06 $43.24 $42.20 $42.60 0
19/11/2024 $43.06 $43.49 $42.37 $42.91 0
18/11/2024 $43.06 $43.30 $43.06 $43.30 461
15/11/2024 $43.55 $43.55 $43.24 $43.38 106
14/11/2024 $42.76 $43.38 $42.76 $43.38 1
13/11/2024 $43.41 $43.35 $42.34 $42.62 0
12/11/2024 $43.41 $43.41 $42.93 $42.93 249
11/11/2024 $43.86 $43.86 $43.82 $43.82 5,164
08/11/2024 $44.71 $44.23 $43.44 $43.74 0
07/11/2024 $44.71 $44.38 $43.47 $44.16 0
06/11/2024 $44.71 $44.80 $43.13 $43.47 0
05/11/2024 $44.71 $44.82 $44.36 $44.80 0
04/11/2024 $44.71 $44.79 $44.17 $44.47 0
01/11/2024 $44.71 $44.63 $43.94 $44.36 0
31/10/2024 $44.71 $44.32 $43.59 $43.94 0
30/10/2024 $44.71 $44.49 $43.79 $44.25 0
29/10/2024 $44.71 $44.92 $44.07 $44.44 0
28/10/2024 $44.71 $44.70 $44.28 $44.69 0
25/10/2024 $44.71 $44.69 $44.04 $44.53 0
24/10/2024 $44.71 $44.78 $44.30 $44.31 0
23/10/2024 $44.71 $44.67 $44.02 $44.31 0
22/10/2024 $44.71 $44.71 $44.56 $44.56 2
21/10/2024 $45.10 $45.34 $44.55 $44.81 0
18/10/2024 $45.10 $45.36 $44.97 $45.31 0
17/10/2024 $45.10 $45.41 $44.71 $45.04 0
16/10/2024 $45.10 $45.08 $44.26 $45.01 0
15/10/2024 $45.10 $45.15 $44.68 $45.00 0
14/10/2024 $45.10 $45.11 $44.71 $45.01 0
11/10/2024 $44.93 $45.28 $44.75 $45.10 0
10/10/2024 $44.93 $45.21 $44.46 $44.79 0
09/10/2024 $44.93 $45.04 $44.55 $44.97 0
08/10/2024 $44.93 $44.95 $44.45 $44.69 0
07/10/2024 $44.93 $45.07 $44.58 $44.95 0
04/10/2024 $44.93 $45.05 $44.32 $44.86 0
03/10/2024 $44.93 $44.80 $44.29 $44.37 0
02/10/2024 $44.93 $44.93 $44.68 $44.68 5,000
01/10/2024 $46.11 $45.90 $44.91 $45.03 0
30/09/2024 $46.11 $46.66 $45.83 $45.85 0
27/09/2024 $46.11 $46.81 $45.99 $46.53 0
26/09/2024 $46.11 $46.33 $46.11 $46.33 5,000
25/09/2024 $45.55 $45.86 $45.29 $45.57 0
24/09/2024 $45.55 $45.57 $45.53 $45.57 296
23/09/2024 $43.86 $45.61 $44.49 $45.12 0
20/09/2024 $43.86 $45.74 $44.76 $45.19 0
19/09/2024 $43.86 $45.78 $44.91 $45.67 0
18/09/2024 $43.86 $45.02 $44.48 $44.91 0
17/09/2024 $43.86 $45.02 $44.48 $44.83 0
16/09/2024 $43.86 $44.61 $44.03 $44.51 0
13/09/2024 $43.86 $44.47 $43.65 $43.65 0
12/09/2024 $43.86 $43.86 $43.65 $43.22 62
11/09/2024 $45.50 $43.72 $42.88 $43.29 0
10/09/2024 $45.50 $44.04 $42.97 $43.29 0
09/09/2024 $45.50 $44.13 $43.58 $43.89 0
06/09/2024 $45.50 $44.82 $43.50 $43.83 0
05/09/2024 $45.50 $44.96 $43.93 $44.60 0
04/09/2024 $45.50 $44.55 $43.87 $44.38 0
03/09/2024 $45.50 $45.39 $44.22 $44.54 0
02/09/2024 $45.50 $45.50 $45.36 $45.28 196
30/08/2024 $45.43 $45.50 $44.95 $45.28 0
29/08/2024 $45.43 $45.29 $44.99 $45.14 0
28/08/2024 $45.43 $45.37 $44.85 $45.17 0
27/08/2024 $45.43 $45.43 $45.35 $45.35 183
26/08/2024 $44.53 $44.99 $44.32 $44.66 0
23/08/2024 $44.53 $44.99 $44.32 $44.66 0
22/08/2024 $44.53 $44.99 $44.32 $44.66 0

Market data

Select a section