Market data

Select a section

Invesco Markets Invesco MSCI Europe Ucits ETF

(MXEU)
Sector: n/a
28,175.00p
102.50p 0.37
Last updated: 08:49:24

Historic Prices - up to 10 years

Date Open High Low Close Volume
10/04/2025 28,265.00p 28,890.00p 28,072.50p 28,072.50p 60
09/04/2025 27,500.00p 27,280.00p 27,072.50p 27,072.50p 1
08/04/2025 27,500.00p 28,015.00p 27,465.00p 27,702.50p 2,892
07/04/2025 26,285.00p 27,450.00p 26,285.00p 26,860.00p 205
04/04/2025 30,025.00p 28,965.60p 28,080.00p 28,135.00p 24
03/04/2025 30,025.00p 29,920.00p 28,850.00p 29,310.00p 0
02/04/2025 30,025.00p 29,972.50p 29,562.50p 29,875.00p 0
01/04/2025 30,025.00p 30,040.00p 30,025.00p 30,040.00p 22
31/03/2025 30,245.00p 29,707.50p 29,685.00p 29,707.50p 2
28/03/2025 30,245.00p 30,235.00p 30,145.00p 30,145.00p 1
27/03/2025 30,245.00p 30,310.00p 30,245.00p 30,275.00p 41
26/03/2025 30,610.00p 30,595.15p 30,477.50p 30,477.50p 9
25/03/2025 30,610.00p 30,670.00p 30,610.00p 30,635.00p 17
24/03/2025 30,550.00p 30,600.00p 30,492.50p 30,492.50p 21
21/03/2025 30,950.00p 30,600.00p 30,553.96p 30,600.00p 22
20/03/2025 30,950.00p 30,997.50p 30,557.50p 30,705.00p 0
19/03/2025 30,950.00p 30,917.81p 30,870.00p 30,917.50p 11
18/03/2025 30,950.00p 30,950.00p 30,890.00p 30,940.00p 101
17/03/2025 30,540.00p 31,070.00p 30,497.50p 30,735.00p 0
14/03/2025 30,540.00p 30,520.00p 30,510.00p 30,520.00p 1
13/03/2025 30,540.00p 30,532.50p 29,977.50p 30,075.00p 0
12/03/2025 30,540.00p 30,907.50p 29,902.50p 30,195.00p 0
11/03/2025 30,540.00p 30,599.46p 30,035.00p 30,035.00p 87
10/03/2025 30,540.00p 30,555.00p 30,445.00p 30,450.00p 166
07/03/2025 30,820.00p 30,865.00p 30,820.00p 30,842.50p 53
06/03/2025 30,990.00p 31,005.00p 30,850.75p 31,005.00p 644
05/03/2025 30,405.00p 30,980.00p 30,912.50p 30,912.50p 4
04/03/2025 30,405.00p 30,730.00p 30,230.00p 30,280.00p 0
28/02/2025 30,405.00p 30,525.00p 30,405.00p 30,525.00p 263
27/02/2025 30,330.00p 30,551.97p 30,452.50p 30,452.50p 10
26/02/2025 30,330.00p 30,822.50p 30,600.00p 30,757.50p 0
25/02/2025 30,330.00p 30,967.50p 30,305.00p 30,515.00p 0
24/02/2025 30,330.00p 30,435.00p 30,310.25p 30,435.00p 246
21/02/2025 30,330.00p 30,395.00p 30,330.00p 30,395.00p 260
20/02/2025 30,300.00p 30,757.50p 29,945.00p 30,307.50p 0
19/02/2025 30,300.00p 30,315.00p 30,295.00p 30,295.00p 12
18/02/2025 30,235.00p 30,675.27p 30,660.00p 30,660.00p 50
17/02/2025 30,235.00p 30,645.00p 30,450.00p 30,620.00p 0
14/02/2025 30,235.00p 30,615.00p 30,445.00p 30,477.50p 0
13/02/2025 30,235.00p 30,980.00p 30,052.50p 30,552.50p 0
12/02/2025 30,235.00p 30,285.00p 30,235.00p 30,285.00p 34
11/02/2025 30,095.00p 30,237.50p 30,115.00p 30,215.00p 0
10/02/2025 30,095.00p 30,147.50p 29,885.00p 30,127.50p 0
07/02/2025 30,095.00p 30,502.50p 29,520.00p 29,945.00p 0
06/02/2025 30,095.00p 30,150.00p 29,959.25p 29,695.00p 36
05/02/2025 29,600.00p 29,695.00p 29,600.00p 29,695.00p 68
04/02/2025 29,535.00p 29,545.00p 29,535.00p 29,367.50p 20
03/02/2025 29,250.00p 29,367.50p 29,250.00p 29,367.50p 362
31/01/2025 29,800.00p 29,940.00p 29,867.50p 29,867.50p 1
30/01/2025 29,800.00p 29,865.00p 29,800.00p 29,865.00p 20
29/01/2025 29,620.00p 29,730.00p 29,620.00p 29,527.50p 29
28/01/2025 29,270.00p 29,657.50p 29,260.00p 29,527.50p 0
27/01/2025 29,270.00p 29,515.00p 29,265.00p 29,515.00p 885
24/01/2025 29,370.00p 29,595.00p 29,520.00p 29,520.00p 1
23/01/2025 29,370.00p 29,597.50p 29,540.00p 29,597.50p 1
22/01/2025 29,370.00p 29,550.00p 29,537.50p 29,537.50p 1
21/01/2025 29,370.00p 29,405.00p 29,360.00p 29,405.00p 493
20/01/2025 29,385.00p 29,405.00p 29,342.50p 29,342.50p 10
17/01/2025 29,265.00p 29,265.00p 29,255.00p 29,257.50p 2
16/01/2025 28,290.00p 29,350.00p 28,497.50p 28,687.50p 0
15/01/2025 28,290.00p 29,087.50p 26,342.50p 28,687.50p 0
14/01/2025 28,290.00p 28,940.00p 28,180.00p 28,385.00p 0
13/01/2025 28,290.00p 28,290.00p 28,285.00p 28,285.00p 2
10/01/2025 28,290.00p 28,967.50p 28,225.00p 28,405.00p 0
09/01/2025 28,290.00p 28,665.00p 28,337.50p 28,585.00p 0
08/01/2025 28,290.00p 28,345.00p 28,265.00p 28,345.00p 437
07/01/2025 28,205.00p 28,225.00p 28,195.00p 28,225.00p 3
06/01/2025 28,005.00p 28,195.00p 28,075.00p 28,195.00p 2
03/01/2025 28,005.00p 28,352.50p 27,465.00p 27,862.50p 0
02/01/2025 28,005.00p 28,005.00p 28,000.00p 28,000.00p 16
01/01/2025 27,535.00p 27,865.00p 27,542.50p 27,797.50p 0
31/12/2024 27,535.00p 27,865.00p 27,542.50p 27,797.50p 0
30/12/2024 27,535.00p 27,612.01p 27,535.00p 27,610.00p 759
27/12/2024 27,665.00p 27,740.00p 27,727.50p 27,727.50p 1
26/12/2024 27,665.00p 27,665.00p 27,665.00p 27,665.00p 30
25/12/2024 27,665.00p 27,665.00p 27,665.00p 27,665.00p 30
24/12/2024 27,665.00p 27,665.00p 27,665.00p 27,665.00p 30
23/12/2024 27,505.00p 27,580.00p 27,575.00p 27,580.00p 1
20/12/2024 27,505.00p 27,505.00p 27,445.00p 27,445.00p 289
19/12/2024 28,265.00p 27,690.00p 27,685.00p 27,685.00p 1
18/12/2024 28,265.00p 28,157.50p 28,020.00p 28,052.50p 0
17/12/2024 28,265.00p 28,220.00p 27,945.00p 28,077.50p 0
16/12/2024 28,265.00p 28,254.58p 28,220.00p 28,220.00p 230
13/12/2024 28,265.00p 28,457.50p 28,317.50p 28,350.00p 0
12/12/2024 28,265.00p 28,340.00p 28,265.00p 28,340.00p 9
11/12/2024 28,345.00p 28,780.00p 28,037.50p 28,272.50p 0
10/12/2024 28,345.00p 28,345.00p 28,240.00p 28,240.00p 146
09/12/2024 28,020.00p 28,650.00p 28,467.50p 28,502.50p 0
06/12/2024 28,020.00p 28,902.50p 28,087.50p 28,507.50p 0
05/12/2024 28,020.00p 28,472.50p 28,267.50p 28,457.50p 0
04/12/2024 28,020.00p 28,675.00p 27,885.00p 28,340.00p 0
03/12/2024 28,020.00p 28,327.50p 28,275.00p 28,327.50p 6
02/12/2024 28,020.00p 28,127.50p 28,020.00p 28,127.50p 149
29/11/2024 27,895.00p 28,032.50p 27,777.50p 28,012.50p 0
28/11/2024 27,895.00p 27,895.00p 27,870.00p 27,870.00p 22
27/11/2024 27,825.00p 27,850.00p 27,802.50p 27,802.50p 1,140
26/11/2024 28,005.00p 28,005.00p 27,875.00p 27,915.00p 285
25/11/2024 28,070.00p 28,072.50p 28,070.00p 27,657.50p 149
22/11/2024 27,890.00p 27,910.00p 27,890.00p 27,657.50p 70
21/11/2024 27,630.00p 27,680.00p 27,380.00p 27,657.50p 0
20/11/2024 27,630.00p 27,630.00p 27,475.00p 27,507.50p 152
19/11/2024 27,735.00p 27,847.50p 27,437.50p 27,745.00p 0
18/11/2024 27,735.00p 27,745.00p 27,735.00p 27,745.00p 72
15/11/2024 27,810.00p 28,190.00p 27,627.50p 27,827.50p 0
14/11/2024 27,810.00p 27,827.50p 27,704.24p 27,827.50p 651
13/11/2024 27,485.00p 27,546.17p 27,470.00p 27,515.00p 44
12/11/2024 27,980.00p 27,945.00p 27,522.50p 27,557.50p 0
11/11/2024 27,980.00p 27,980.00p 27,945.00p 27,945.00p 119
08/11/2024 27,740.00p 27,740.00p 27,740.00p 27,740.00p 31
07/11/2024 27,915.00p 28,000.00p 27,915.00p 27,970.00p 858
06/11/2024 28,360.00p 28,440.00p 27,830.00p 27,850.00p 945
05/11/2024 28,290.00p 28,290.00p 27,710.00p 28,210.00p 0
04/11/2024 28,290.00p 28,315.00p 28,262.50p 28,262.50p 23
01/11/2024 28,290.00p 28,265.00p 28,247.00p 28,262.50p 12
31/10/2024 28,290.00p 28,110.00p 28,005.00p 28,110.00p 1
30/10/2024 28,290.00p 28,290.00p 28,200.00p 28,200.00p 2
29/10/2024 28,525.00p 28,525.00p 28,397.50p 28,397.50p 4
28/10/2024 28,665.00p 28,665.00p 28,650.00p 28,665.00p 147
25/10/2024 28,685.00p 28,620.00p 28,487.50p 28,545.00p 0
24/10/2024 28,685.00p 28,695.00p 28,542.50p 28,517.50p 1
23/10/2024 28,685.00p 28,647.50p 28,410.00p 28,517.50p 0
22/10/2024 28,685.00p 28,690.00p 28,470.00p 28,625.00p 0
21/10/2024 28,685.00p 28,820.00p 28,685.00p 28,687.50p 3
18/10/2024 28,785.00p 28,860.00p 28,607.50p 28,850.00p 0
17/10/2024 28,785.00p 28,805.00p 28,785.00p 28,805.00p 2
16/10/2024 28,840.00p 28,732.50p 28,600.00p 28,680.00p 0
15/10/2024 28,840.00p 29,045.00p 28,465.00p 28,640.00p 0
14/10/2024 28,840.00p 28,997.50p 28,732.50p 28,962.50p 0
11/10/2024 28,830.00p 28,840.00p 28,830.00p 28,840.00p 6

Market data

Select a section