Market data

Select a section

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

(FTEU)
Sector: n/a
$63.31
$-0.21 -0.33
Last updated: 16:35:02

Historic Prices - up to 10 years

Date Open High Low Close Volume
31/10/2025 $63.56 $63.56 $63.22 $63.31 172
30/10/2025 $63.57 $63.57 $63.50 $63.51 146
29/10/2025 $63.87 $64.61 $63.64 $64.27 0
28/10/2025 $63.87 $64.03 $63.87 $64.03 700
27/10/2025 $63.41 $63.92 $63.56 $63.83 0
24/10/2025 $63.41 $63.57 $63.41 $63.56 100
23/10/2025 $62.98 $63.15 $62.98 $63.15 2,355
22/10/2025 $62.79 $63.07 $62.71 $63.01 4,374
21/10/2025 $62.96 $62.96 $62.86 $62.86 388
20/10/2025 $62.83 $63.04 $62.83 $63.04 16
17/10/2025 $62.87 $63.25 $62.00 $62.28 0
16/10/2025 $62.87 $63.45 $62.29 $63.14 0
15/10/2025 $62.87 $63.96 $62.56 $62.74 0
14/10/2025 $62.87 $62.87 $62.57 $62.69 0
13/10/2025 $64.70 $63.74 $62.67 $62.87 0
10/10/2025 $64.70 $64.30 $62.99 $63.01 0
09/10/2025 $64.70 $64.61 $63.48 $63.72 0
08/10/2025 $64.70 $63.99 $63.27 $63.87 0
07/10/2025 $64.70 $64.23 $63.60 $63.83 0
06/10/2025 $64.70 $64.93 $63.45 $64.14 0
03/10/2025 $64.70 $64.88 $64.64 $64.64 1,052
02/10/2025 $63.43 $64.97 $63.54 $64.03 0
01/10/2025 $63.43 $64.31 $63.00 $64.00 0
30/09/2025 $63.43 $63.44 $63.37 $63.37 147
29/09/2025 $63.37 $64.18 $63.08 $63.35 0
26/09/2025 $63.37 $63.17 $62.36 $63.08 0
25/09/2025 $63.37 $63.57 $62.15 $62.51 0
24/09/2025 $63.37 $63.47 $62.81 $63.22 0
23/09/2025 $63.37 $63.37 $63.17 $63.17 46
22/09/2025 $62.81 $62.85 $62.59 $62.85 150
19/09/2025 $63.00 $63.11 $62.82 $62.82 8,277
18/09/2025 $61.37 $63.75 $62.32 $62.70 0
17/09/2025 $61.37 $63.68 $62.66 $62.84 0
16/09/2025 $63.35 $63.35 $62.92 $62.92 2
15/09/2025 $61.37 $64.18 $61.37 $63.50 0
12/09/2025 $61.37 $63.56 $62.50 $62.76 0
11/09/2025 $61.37 $63.02 $61.67 $62.78 0
10/09/2025 $61.37 $62.61 $61.76 $62.09 0
09/09/2025 $61.37 $62.68 $61.70 $61.94 0
08/09/2025 $61.37 $62.22 $61.11 $61.93 0
05/09/2025 $61.37 $61.37 $61.36 $61.35 323
04/09/2025 $61.87 $61.34 $60.59 $61.06 0
03/09/2025 $61.87 $61.36 $60.03 $60.85 0
02/09/2025 $61.87 $61.93 $60.76 $60.78 4,713
01/09/2025 $62.16 $62.19 $62.10 $62.10 77
29/08/2025 $62.30 $62.30 $61.55 $61.92 0
28/08/2025 $62.30 $62.53 $61.67 $62.01 0
27/08/2025 $62.30 $63.54 $61.48 $61.71 0
26/08/2025 $62.30 $62.73 $62.27 $62.73 1,201
25/08/2025 $63.04 $64.17 $63.04 $64.17 190
22/08/2025 $63.04 $64.17 $63.04 $64.17 190
21/08/2025 $63.19 $63.52 $63.19 $63.25 1,272
20/08/2025 $63.34 $63.52 $62.92 $63.25 0
19/08/2025 $63.34 $63.92 $63.28 $63.50 0
18/08/2025 $63.34 $63.34 $63.25 $63.28 2,611
15/08/2025 $63.78 $63.78 $63.74 $63.74 15
14/08/2025 $63.46 $63.46 $63.45 $63.45 30
13/08/2025 $62.50 $63.61 $62.93 $63.26 0
12/08/2025 $62.50 $62.93 $62.28 $62.92 5,805
11/08/2025 $61.83 $62.08 $61.83 $62.08 200
08/08/2025 $62.05 $62.39 $62.05 $62.38 700
07/08/2025 $61.78 $61.78 $61.68 $61.67 14
06/08/2025 $60.76 $60.97 $60.76 $60.97 67
05/08/2025 $60.13 $60.37 $60.07 $60.37 726
04/08/2025 $59.77 $60.12 $55.95 $60.01 0
01/08/2025 $59.77 $59.16 $59.08 $59.08 3,567
31/07/2025 $59.97 $60.58 $56.23 $59.91 0
30/07/2025 $59.97 $60.08 $59.97 $60.08 655
29/07/2025 $60.01 $60.69 $59.32 $60.28 0
28/07/2025 $60.01 $61.83 $60.05 $60.19 0
25/07/2025 $60.01 $62.16 $56.20 $61.24 0
24/07/2025 $60.01 $62.16 $60.91 $61.36 0
23/07/2025 $60.01 $61.16 $60.24 $60.92 0
22/07/2025 $60.01 $60.64 $59.56 $60.24 0
21/07/2025 $60.01 $60.27 $59.94 $60.26 572
18/07/2025 $59.40 $60.51 $59.56 $59.88 0
17/07/2025 $59.40 $59.56 $59.40 $59.56 200
16/07/2025 $60.43 $60.04 $58.91 $59.67 0
15/07/2025 $60.43 $61.09 $56.07 $59.66 0
14/07/2025 $60.43 $60.42 $59.70 $60.39 0
11/07/2025 $60.43 $60.43 $60.41 $60.40 48
10/07/2025 $61.09 $61.09 $60.73 $60.78 1,418
09/07/2025 $60.67 $60.88 $60.67 $60.88 865
08/07/2025 $60.02 $60.07 $59.90 $60.06 771
07/07/2025 $59.35 $59.62 $59.25 $59.62 1,857
04/07/2025 $59.25 $60.14 $58.97 $59.35 0
03/07/2025 $59.25 $60.23 $58.97 $59.51 0
02/07/2025 $59.25 $59.44 $58.92 $59.28 0
01/07/2025 $59.25 $59.25 $58.95 $59.10 1,316
30/06/2025 $58.67 $58.92 $58.36 $58.92 7,790
27/06/2025 $57.56 $59.13 $58.05 $58.70 0
26/06/2025 $57.56 $58.60 $54.12 $58.08 0
25/06/2025 $57.56 $58.34 $56.96 $57.44 0
24/06/2025 $57.56 $57.70 $57.56 $57.70 906
23/06/2025 $56.17 $56.43 $55.42 $56.27 0
20/06/2025 $56.17 $57.24 $55.58 $56.32 0
19/06/2025 $56.17 $56.25 $55.58 $55.58 1,330
18/06/2025 $56.43 $56.63 $56.43 $56.63 357
17/06/2025 $56.97 $56.97 $56.75 $56.74 668
16/06/2025 $57.55 $57.66 $57.55 $57.66 552
13/06/2025 $56.66 $56.97 $56.66 $56.86 1,210
12/06/2025 $57.22 $57.96 $56.75 $57.63 0
11/06/2025 $57.22 $57.25 $57.22 $57.25 3,000
10/06/2025 $57.14 $57.32 $56.71 $56.96 0
09/06/2025 $57.14 $57.32 $57.14 $57.31 348
06/06/2025 $57.41 $57.69 $56.53 $57.21 0
05/06/2025 $57.41 $57.59 $57.41 $57.58 119
04/06/2025 $56.81 $56.92 $56.81 $56.92 2,118
03/06/2025 $56.79 $56.79 $56.65 $56.65 1
02/06/2025 $56.63 $56.99 $55.80 $56.94 0
30/05/2025 $56.63 $56.69 $56.18 $56.40 0
29/05/2025 $56.63 $57.56 $54.42 $56.54 0
28/05/2025 $56.63 $56.63 $56.33 $56.33 5
27/05/2025 $55.69 $57.09 $55.43 $56.62 0
26/05/2025 $55.69 $56.39 $54.33 $55.42 0
23/05/2025 $55.69 $56.39 $54.33 $55.42 0
22/05/2025 $55.69 $55.86 $55.69 $55.85 52
21/05/2025 $56.09 $56.34 $56.09 $56.33 50
20/05/2025 $54.48 $55.76 $55.08 $55.70 0
19/05/2025 $54.48 $55.11 $54.15 $55.08 0
16/05/2025 $54.48 $54.48 $54.15 $54.15 104
15/05/2025 $53.43 $54.29 $53.88 $54.22 0
14/05/2025 $53.43 $54.37 $53.85 $54.16 0
13/05/2025 $53.43 $53.93 $53.43 $53.93 2
12/05/2025 $51.93 $54.35 $52.88 $53.21 0
09/05/2025 $51.93 $53.63 $53.08 $53.42 0
08/05/2025 $51.93 $53.25 $52.64 $53.08 0
07/05/2025 $51.93 $53.23 $52.61 $52.76 0
06/05/2025 $51.93 $53.19 $52.01 $52.88 0
05/05/2025 $51.93 $52.78 $51.76 $52.56 0
02/05/2025 $51.93 $52.78 $51.76 $52.56 0

Market data

Select a section