Market data

Select a section

Invesco Markets Invesco MSCI Europe Ucits ETF

(MXEU)
Sector: n/a
33,985.00p
-265.00p -0.77
Last updated: 16:35:07

Historic Prices - up to 10 years

Date Open High Low Close Volume
31/10/2025 34,185.00p 34,185.00p 33,985.00p 33,985.00p 145
30/10/2025 34,105.00p 34,250.00p 34,105.00p 34,250.00p 29
29/10/2025 34,315.00p 34,325.00p 34,290.00p 34,290.00p 18
28/10/2025 33,885.00p 34,412.50p 33,855.00p 34,197.50p 0
27/10/2025 33,885.00p 34,090.00p 34,060.00p 34,077.50p 18
24/10/2025 33,885.00p 34,252.50p 33,710.00p 34,047.50p 0
23/10/2025 33,885.00p 33,895.00p 33,855.00p 33,895.00p 15
22/10/2025 33,170.00p 33,957.50p 33,557.50p 33,650.00p 0
21/10/2025 33,170.00p 33,690.00p 33,684.40p 33,690.00p 78
20/10/2025 33,170.00p 33,680.00p 33,667.22p 33,680.00p 50
17/10/2025 33,170.00p 33,412.50p 33,153.61p 33,412.50p 348
16/10/2025 33,400.00p 33,635.00p 33,400.00p 33,630.00p 16
15/10/2025 33,460.00p 33,460.00p 33,425.00p 33,430.00p 24
14/10/2025 33,310.00p 33,320.00p 33,220.00p 33,320.00p 107
13/10/2025 33,620.00p 33,426.49p 33,265.00p 33,265.00p 586
10/10/2025 33,620.00p 33,797.50p 33,052.50p 33,227.50p 0
09/10/2025 33,620.00p 33,635.00p 33,605.00p 33,605.00p 37
08/10/2025 33,575.00p 33,667.50p 33,610.00p 33,667.50p 23
07/10/2025 33,575.00p 33,727.50p 33,332.50p 33,477.50p 0
06/10/2025 33,575.00p 33,575.00p 33,545.00p 33,557.50p 11
03/10/2025 33,625.00p 33,645.00p 33,632.50p 33,632.50p 2
02/10/2025 33,625.00p 33,625.00p 33,532.50p 33,532.50p 21
01/10/2025 32,625.00p 33,297.50p 32,815.00p 33,277.50p 0
30/09/2025 32,625.00p 32,942.50p 32,850.00p 32,942.50p 3
29/09/2025 32,625.00p 32,867.50p 32,815.00p 32,867.50p 1
26/09/2025 32,625.00p 32,735.00p 32,720.00p 32,730.00p 16
25/09/2025 32,625.00p 32,625.00p 32,555.00p 32,555.00p 14
24/09/2025 32,685.00p 32,735.00p 32,685.00p 32,685.00p 27
23/09/2025 32,735.00p 32,937.50p 32,555.00p 32,772.50p 0
22/09/2025 32,735.00p 32,872.50p 32,455.00p 32,652.50p 0
19/09/2025 32,735.00p 32,735.00p 32,682.50p 32,682.50p 283
18/09/2025 32,365.00p 32,805.00p 32,510.00p 32,635.00p 18
17/09/2025 32,365.00p 32,395.00p 32,265.00p 32,265.00p 711
16/09/2025 32,140.00p 32,772.50p 32,287.50p 32,295.00p 0
15/09/2025 32,140.00p 32,565.00p 32,530.00p 32,565.00p 6
12/09/2025 32,140.00p 32,575.00p 32,320.00p 32,417.50p 0
11/09/2025 32,140.00p 32,490.00p 32,437.50p 32,437.50p 4
10/09/2025 32,140.00p 32,350.00p 32,302.50p 32,302.50p 4
09/09/2025 32,140.00p 32,357.50p 32,356.08p 32,357.50p 48
08/09/2025 32,140.00p 32,397.50p 32,280.00p 32,397.50p 1
05/09/2025 32,140.00p 32,285.00p 32,210.00p 32,210.00p 1
04/09/2025 32,140.00p 32,245.00p 32,140.00p 32,245.00p 21
03/09/2025 32,275.00p 32,262.50p 31,920.00p 32,097.50p 0
02/09/2025 32,275.00p 32,220.00p 31,807.50p 31,982.50p 0
01/09/2025 32,275.00p 32,205.00p 32,170.00p 32,170.00p 1
29/08/2025 32,275.00p 32,265.00p 32,200.00p 32,200.00p 1
28/08/2025 32,275.00p 32,345.00p 32,290.00p 32,302.50p 4
27/08/2025 32,275.00p 32,410.00p 32,167.50p 32,285.00p 0
26/08/2025 32,275.00p 32,440.00p 32,347.50p 32,347.50p 1
25/08/2025 32,275.00p 32,915.00p 32,832.50p 32,832.50p 6
22/08/2025 32,275.00p 32,915.00p 32,832.50p 32,832.50p 6
21/08/2025 32,275.00p 32,637.50p 32,635.00p 32,637.50p 1
20/08/2025 32,275.00p 32,695.00p 32,302.50p 32,677.50p 0
19/08/2025 32,275.00p 32,550.00p 32,334.60p 32,550.00p 46
18/08/2025 32,275.00p 32,252.50p 32,210.00p 32,252.50p 1
15/08/2025 32,275.00p 32,277.50p 32,275.00p 32,277.50p 11
14/08/2025 31,745.00p 32,127.50p 32,060.00p 32,127.50p 2
13/08/2025 31,745.00p 32,190.00p 31,717.50p 32,042.50p 0
12/08/2025 31,745.00p 31,902.50p 31,810.00p 31,902.50p 9
11/08/2025 31,745.00p 31,860.00p 31,855.00p 31,855.00p 1
08/08/2025 31,745.00p 31,962.50p 31,915.00p 31,962.50p 4
07/08/2025 31,745.00p 31,870.00p 31,825.00p 31,870.00p 1
06/08/2025 31,745.00p 31,745.00p 31,745.00p 31,745.00p 60
05/08/2025 31,760.00p 31,760.00p 31,695.00p 31,705.00p 145
04/08/2025 31,630.00p 31,682.50p 31,600.00p 31,682.50p 15
01/08/2025 32,265.00p 31,692.50p 31,062.50p 31,292.50p 0
31/07/2025 32,265.00p 32,140.00p 31,877.50p 31,792.50p 0
30/07/2025 32,265.00p 32,195.00p 31,787.50p 32,002.50p 0
29/07/2025 32,265.00p 32,290.00p 32,020.00p 32,020.00p 134
28/07/2025 32,405.00p 32,405.00p 32,037.50p 32,037.50p 287
25/07/2025 32,205.00p 32,357.50p 32,205.00p 32,357.50p 366
24/07/2025 31,750.00p 32,308.89p 32,245.00p 32,300.00p 124
23/07/2025 31,750.00p 32,430.00p 31,637.50p 32,050.00p 0
22/07/2025 31,750.00p 31,835.00p 31,750.00p 31,832.50p 60
21/07/2025 31,860.00p 32,100.00p 31,650.00p 31,902.50p 0
18/07/2025 31,860.00p 32,177.50p 31,707.50p 31,907.50p 0
17/07/2025 31,860.00p 31,860.00p 31,860.00p 31,860.00p 44
16/07/2025 32,105.00p 31,985.00p 31,522.50p 31,745.00p 0
15/07/2025 32,105.00p 32,105.00p 31,842.50p 31,842.50p 56
14/07/2025 31,840.00p 32,010.00p 31,840.00p 32,010.00p 84
11/07/2025 31,895.00p 31,990.00p 31,895.00p 31,930.00p 20
10/07/2025 32,135.00p 32,153.37p 32,090.00p 32,090.00p 51
09/07/2025 31,705.00p 31,937.50p 31,916.66p 31,937.50p 28
08/07/2025 31,705.00p 31,707.50p 31,705.00p 31,707.50p 58
07/07/2025 31,540.00p 31,707.50p 31,312.50p 31,512.50p 0
04/07/2025 31,540.00p 31,520.00p 31,495.00p 31,510.00p 6
03/07/2025 31,540.00p 31,550.00p 31,540.00p 31,550.00p 2
02/07/2025 31,420.00p 31,560.00p 31,420.00p 31,560.00p 68
01/07/2025 31,110.00p 31,515.00p 31,045.00p 31,280.00p 0
30/06/2025 31,110.00p 31,280.00p 31,250.00p 31,280.00p 1
27/06/2025 31,110.00p 31,287.50p 31,110.00p 31,287.50p 173
26/06/2025 30,925.00p 30,925.00p 30,839.47p 30,860.00p 35
25/06/2025 31,030.00p 31,030.00p 30,897.50p 30,897.50p 10
24/06/2025 30,810.00p 31,127.50p 31,080.00p 31,127.50p 1
23/06/2025 30,810.00p 30,860.00p 30,810.00p 30,860.00p 16
20/06/2025 31,190.00p 31,282.50p 30,812.50p 30,930.00p 0
19/06/2025 31,190.00p 31,170.00p 30,630.00p 30,847.50p 0
18/06/2025 31,190.00p 31,190.00p 31,150.00p 31,170.00p 301
17/06/2025 31,155.00p 31,190.00p 31,150.00p 31,190.00p 108
16/06/2025 31,615.00p 31,480.00p 31,410.00p 31,410.00p 3
13/06/2025 31,615.00p 31,632.50p 30,927.50p 31,220.00p 0
12/06/2025 31,615.00p 31,575.00p 31,539.80p 31,542.50p 604
11/06/2025 31,615.00p 31,615.00p 31,540.00p 31,540.00p 62
10/06/2025 31,575.00p 31,575.00p 31,535.20p 31,537.50p 10
09/06/2025 31,375.00p 31,460.00p 31,375.00p 31,412.50p 1,713
06/06/2025 31,495.00p 31,495.00p 31,440.00p 31,440.00p 27
05/06/2025 31,370.00p 31,370.00p 31,285.00p 31,355.00p 29
04/06/2025 31,335.00p 31,335.00p 31,300.00p 31,300.00p 130
03/06/2025 31,105.00p 31,120.00p 31,045.00p 31,120.00p 502
02/06/2025 31,120.00p 31,140.00p 30,985.70p 31,140.00p 8
30/05/2025 31,120.00p 31,210.04p 31,112.50p 31,112.50p 17
29/05/2025 31,120.00p 31,077.50p 31,020.00p 31,077.50p 1
28/05/2025 31,120.00p 31,120.00p 30,995.00p 30,995.00p 15
27/05/2025 30,770.00p 31,285.00p 31,185.00p 31,215.00p 2
26/05/2025 30,770.00p 30,780.00p 30,775.00p 30,775.00p 1
23/05/2025 30,770.00p 30,780.00p 30,775.00p 30,775.00p 1
22/05/2025 30,770.00p 31,425.00p 30,720.00p 31,100.00p 0
21/05/2025 30,770.00p 31,425.00p 31,363.97p 31,425.00p 47
20/05/2025 30,770.00p 31,370.00p 31,205.00p 31,370.00p 3
19/05/2025 30,770.00p 31,102.50p 30,965.00p 31,102.50p 7
16/05/2025 30,770.00p 31,152.50p 30,712.50p 30,992.50p 0
15/05/2025 30,770.00p 30,887.50p 30,815.00p 30,887.50p 4
14/05/2025 30,770.00p 30,745.00p 30,685.00p 30,685.00p 11
13/05/2025 30,770.00p 30,770.00p 30,740.00p 30,740.00p 7
12/05/2025 30,615.00p 30,720.00p 30,660.00p 30,720.00p 1
09/05/2025 30,615.00p 30,650.00p 30,512.50p 30,512.50p 3
08/05/2025 30,615.00p 30,486.26p 30,447.50p 30,447.50p 32
07/05/2025 30,615.00p 30,400.00p 30,377.50p 30,377.50p 1
06/05/2025 30,615.00p 30,615.00p 30,400.00p 30,475.00p 3
05/05/2025 30,185.00p 30,850.00p 30,152.50p 30,587.50p 0
02/05/2025 30,185.00p 30,850.00p 30,152.50p 30,587.50p 0

Market data

Select a section