Market data

Select a section

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

(FTEU)
Sector: n/a
$56.86
$-0.78 -1.34
Last updated: 16:35:26

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
01/05/2025 $51.93 $52.10 $51.93 $52.08 5,000
30/04/2025 $52.12 $52.31 $51.26 $51.67 0
29/04/2025 $52.12 $52.20 $52.12 $52.20 4,002
28/04/2025 $51.51 $51.76 $51.51 $51.76 1
25/04/2025 $51.00 $52.24 $50.75 $51.42 0
24/04/2025 $51.00 $51.15 $50.08 $50.91 0
23/04/2025 $51.00 $51.00 $50.71 $50.71 5,000
22/04/2025 $49.23 $50.56 $49.49 $50.26 0
21/04/2025 $49.23 $49.75 $49.12 $49.49 0
18/04/2025 $49.23 $49.75 $49.12 $49.49 0
17/04/2025 $49.23 $49.75 $49.12 $49.49 0
16/04/2025 $49.23 $49.61 $49.23 $49.61 8,914
15/04/2025 $49.18 $49.33 $49.18 $49.33 82
14/04/2025 $48.54 $48.64 $48.54 $48.61 1,049
11/04/2025 $46.85 $46.95 $46.85 $46.95 362
10/04/2025 $46.63 $46.63 $46.50 $46.49 493
09/04/2025 $48.68 $44.87 $43.18 $44.19 0
08/04/2025 $48.68 $45.52 $43.80 $44.87 0
07/04/2025 $48.68 $45.86 $42.36 $43.79 0
04/04/2025 $48.68 $48.73 $45.03 $45.86 0
03/04/2025 $48.68 $49.01 $48.68 $49.01 50
02/04/2025 $50.88 $49.51 $48.71 $49.39 0
01/04/2025 $50.88 $49.41 $48.56 $49.32 0
31/03/2025 $50.88 $49.79 $48.44 $48.76 0
28/03/2025 $50.88 $50.59 $49.65 $49.78 0
27/03/2025 $50.88 $50.59 $49.58 $50.46 0
26/03/2025 $50.88 $51.10 $50.48 $50.58 0
25/03/2025 $50.88 $51.10 $50.88 $51.10 20
24/03/2025 $51.34 $51.54 $50.50 $50.63 0
21/03/2025 $51.34 $51.17 $49.95 $50.60 0
20/03/2025 $51.34 $51.34 $51.08 $51.08 40
19/03/2025 $51.87 $52.07 $50.86 $51.84 0
18/03/2025 $51.87 $52.00 $51.86 $51.92 2,800
17/03/2025 $50.87 $51.38 $50.87 $51.38 1,307
14/03/2025 $50.06 $51.04 $49.51 $50.62 0
13/03/2025 $50.06 $50.06 $49.79 $49.79 5,315
12/03/2025 $50.12 $50.22 $50.12 $50.22 399
11/03/2025 $50.87 $50.56 $49.27 $49.55 0
10/03/2025 $50.87 $50.87 $49.88 $49.88 2
07/03/2025 $50.81 $50.81 $50.56 $50.72 2,233
06/03/2025 $50.69 $51.02 $50.69 $51.02 5
05/03/2025 $47.71 $50.01 $47.04 $49.92 0
04/03/2025 $47.71 $48.43 $46.36 $47.04 0
03/03/2025 $47.71 $48.62 $47.22 $48.43 0
28/02/2025 $47.71 $47.62 $47.05 $47.40 0
27/02/2025 $47.71 $47.71 $47.62 $47.62 1,102
26/02/2025 $47.52 $48.38 $47.38 $48.36 0
25/02/2025 $47.52 $47.97 $46.66 $47.66 0
24/02/2025 $47.52 $47.80 $46.76 $47.22 0
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

Market data

Select a section