Market data

Select a section

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

(FTEU)
Sector: n/a
$42.66
$0.31 0.72
Last updated: 12:30:32

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
21/08/2024 $44.53 $44.74 $44.34 $44.72 0
20/08/2024 $44.53 $44.70 $43.95 $44.34 0
19/08/2024 $44.53 $44.66 $44.50 $44.50 5,151
16/08/2024 $43.91 $43.91 $43.87 $43.87 1,905
15/08/2024 $42.58 $43.89 $43.25 $43.72 0
14/08/2024 $42.58 $43.55 $42.73 $43.23 0
13/08/2024 $42.58 $42.73 $42.58 $42.73 2,588
12/08/2024 $42.54 $42.54 $42.51 $42.51 1,905
09/08/2024 $41.45 $42.71 $42.06 $42.40 0
08/08/2024 $41.45 $42.43 $41.81 $42.17 0
07/08/2024 $41.45 $42.50 $41.45 $42.42 0
06/08/2024 $44.52 $44.52 $41.05 $41.45 0
05/08/2024 $44.52 $42.40 $40.67 $41.51 0
02/08/2024 $44.52 $43.50 $42.30 $42.40 0
01/08/2024 $44.52 $44.82 $43.30 $43.34 0
31/07/2024 $44.52 $45.22 $44.32 $44.64 0
30/07/2024 $44.52 $44.75 $44.18 $44.52 0
29/07/2024 $44.52 $44.88 $44.06 $44.31 0
26/07/2024 $44.52 $44.78 $44.15 $44.26 0
25/07/2024 $44.52 $44.32 $43.60 $44.26 0
24/07/2024 $44.52 $45.13 $44.34 $44.67 0
23/07/2024 $44.52 $45.60 $44.69 $45.03 0
22/07/2024 $44.52 $45.36 $44.73 $45.26 0
19/07/2024 $44.52 $45.22 $44.34 $44.73 0
18/07/2024 $44.52 $45.48 $44.82 $45.20 0
17/07/2024 $44.52 $45.18 $44.78 $45.00 0
16/07/2024 $44.52 $45.22 $44.55 $44.95 0
15/07/2024 $44.52 $45.42 $44.86 $45.22 0
12/07/2024 $44.52 $45.44 $44.86 $45.41 0
11/07/2024 $44.52 $45.26 $44.15 $44.91 0
10/07/2024 $44.52 $44.69 $43.93 $44.49 0
09/07/2024 $44.52 $44.57 $43.61 $43.93 0
08/07/2024 $44.52 $44.93 $44.24 $44.57 0
05/07/2024 $44.52 $44.55 $44.52 $44.55 106
04/07/2024 $45.88 $44.57 $44.12 $44.57 0
03/07/2024 $45.88 $44.50 $43.24 $44.12 0
02/07/2024 $45.88 $43.64 $42.96 $43.24 0
01/07/2024 $45.88 $44.34 $42.77 $43.47 0
28/06/2024 $45.88 $43.10 $42.47 $42.77 0
27/06/2024 $45.88 $43.49 $42.39 $42.77 0
26/06/2024 $45.88 $43.48 $42.42 $43.16 0
25/06/2024 $45.88 $43.63 $42.84 $43.16 0
24/06/2024 $45.88 $43.68 $43.02 $43.63 0
21/06/2024 $45.88 $43.70 $42.53 $42.90 0
20/06/2024 $45.88 $43.69 $43.13 $43.54 0
19/06/2024 $45.88 $43.30 $42.78 $43.13 0
18/06/2024 $45.88 $43.30 $42.67 $43.09 0
17/06/2024 $45.88 $42.73 $42.12 $42.59 0
14/06/2024 $45.88 $43.43 $41.88 $42.26 0
13/06/2024 $45.88 $44.82 $43.08 $43.43 0
12/06/2024 $45.88 $44.87 $43.73 $44.81 0
11/06/2024 $45.88 $44.96 $43.60 $43.96 0
10/06/2024 $45.88 $45.17 $44.05 $44.64 0
07/06/2024 $45.88 $45.87 $44.84 $45.17 0
06/06/2024 $45.88 $45.83 $45.22 $45.67 0
05/06/2024 $45.88 $45.89 $44.96 $45.30 0
04/06/2024 $45.88 $45.85 $44.90 $45.22 0
03/06/2024 $45.88 $46.17 $45.56 $45.91 0
31/05/2024 $45.88 $45.77 $45.14 $45.47 0
30/05/2024 $45.88 $45.60 $44.78 $45.51 0
29/05/2024 $45.88 $46.06 $44.81 $45.11 0
28/05/2024 $45.88 $46.38 $45.73 $46.06 0
27/05/2024 $45.88 $45.78 $45.08 $45.74 0

Market data

Select a section