First Trust Global Funds Public Limited Company Eurozone ALlphadex Ucits...
(FTEU)
Sector: n/a
Historic Prices - up to 10 years
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
|
24/05/2024
|
$45.88
|
$45.78
|
$45.08
|
$45.74
|
0
|
23/05/2024
|
$45.88
|
$46.12
|
$45.21
|
$45.57
|
0
|
22/05/2024
|
$45.88
|
$45.88
|
$45.60
|
$45.60
|
24
|
21/05/2024
|
$45.72
|
$46.05
|
$45.53
|
$45.83
|
0
|
20/05/2024
|
$45.72
|
$46.23
|
$45.74
|
$46.05
|
0
|
17/05/2024
|
$45.72
|
$45.94
|
$45.55
|
$45.90
|
0
|
16/05/2024
|
$45.72
|
$46.11
|
$45.49
|
$45.80
|
0
|
15/05/2024
|
$45.72
|
$45.88
|
$45.72
|
$45.88
|
1,783
|
14/05/2024
|
$44.07
|
$45.51
|
$44.80
|
$45.45
|
0
|
13/05/2024
|
$44.07
|
$45.14
|
$44.74
|
$45.06
|
0
|
10/05/2024
|
$44.07
|
$45.11
|
$44.59
|
$44.93
|
0
|