Market data

Select a section

Invesco Markets Invesco MSCI Europe Ucits ETF

(MXEU)
Sector: n/a
29,257.50p
272.50p 0.94
Last updated: 16:35:42

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
10/10/2024 28,725.00p 29,182.50p 28,307.50p 28,700.00p 0
09/10/2024 28,725.00p 28,740.00p 28,650.00p 28,740.00p 48
08/10/2024 28,535.00p 28,575.00p 28,535.00p 28,575.00p 147
07/10/2024 28,745.00p 28,815.00p 28,745.00p 28,755.00p 98
04/10/2024 28,705.00p 29,067.50p 28,112.50p 28,630.00p 0
03/10/2024 28,705.00p 29,012.50p 28,557.50p 28,607.50p 0
02/10/2024 28,705.00p 28,622.50p 28,560.00p 28,622.50p 1
01/10/2024 28,705.00p 29,062.50p 28,185.00p 28,625.00p 0
30/09/2024 28,705.00p 28,815.00p 28,695.00p 28,695.00p 3
27/09/2024 29,010.00p 29,022.50p 29,010.00p 29,022.50p 16
26/09/2024 28,845.00p 28,870.00p 28,842.50p 28,842.50p 146
25/09/2024 28,525.00p 28,692.50p 28,425.00p 28,587.50p 0
24/09/2024 28,525.00p 28,522.50p 28,470.00p 28,522.50p 1
23/09/2024 28,525.00p 28,380.00p 28,340.00p 28,340.00p 1
20/09/2024 28,525.00p 28,405.00p 28,400.00p 28,405.00p 1
19/09/2024 28,525.00p 28,952.50p 28,695.00p 28,835.00p 0
18/09/2024 28,525.00p 28,540.00p 28,525.00p 28,540.00p 1
17/09/2024 28,475.00p 28,775.00p 28,710.00p 28,775.00p 1
16/09/2024 28,475.00p 28,807.50p 28,257.50p 28,585.00p 0
13/09/2024 28,475.00p 29,140.00p 28,482.50p 28,482.50p 0
12/09/2024 28,475.00p 28,482.50p 28,475.00p 28,325.00p 167
11/09/2024 28,355.00p 28,355.00p 28,325.00p 28,272.50p 2
10/09/2024 28,575.00p 28,475.00p 28,195.00p 28,272.50p 0
09/09/2024 28,575.00p 28,415.00p 28,415.00p 28,415.00p 1
06/09/2024 28,575.00p 28,885.00p 27,990.00p 28,172.50p 0
05/09/2024 28,575.00p 28,550.00p 28,445.00p 28,445.00p 1
04/09/2024 28,575.00p 28,605.00p 28,575.00p 28,605.00p 96
03/09/2024 28,870.00p 28,990.00p 28,870.00p 28,890.00p 43
02/09/2024 28,885.00p 29,172.50p 28,975.00p 29,137.50p 0
30/08/2024 28,885.00p 29,175.00p 29,137.50p 29,137.50p 1
29/08/2024 28,885.00p 29,602.50p 28,885.00p 29,110.00p 0
28/08/2024 28,885.00p 28,975.00p 28,937.50p 28,937.50p 1
27/08/2024 28,885.00p 28,905.00p 28,865.00p 28,882.50p 2
26/08/2024 28,940.00p 28,960.00p 28,862.50p 28,862.50p 935
23/08/2024 28,940.00p 28,960.00p 28,862.50p 28,862.50p 935
22/08/2024 28,940.00p 28,960.00p 28,862.50p 28,862.50p 935
21/08/2024 28,610.00p 28,865.00p 28,820.00p 28,865.00p 1
20/08/2024 28,610.00p 29,042.50p 28,762.50p 28,787.50p 0
19/08/2024 28,610.00p 28,887.50p 28,660.00p 28,732.50p 0
16/08/2024 28,610.00p 28,732.50p 28,730.00p 28,732.50p 1
15/08/2024 28,610.00p 28,735.00p 28,610.00p 28,735.00p 2
14/08/2024 28,145.00p 28,480.00p 28,435.00p 28,480.00p 1
13/08/2024 28,145.00p 28,207.50p 28,145.00p 28,207.50p 2
12/08/2024 28,110.00p 28,105.00p 28,097.50p 28,097.50p 1
09/08/2024 28,110.00p 28,115.00p 28,110.00p 28,115.00p 4
08/08/2024 27,655.00p 28,360.00p 27,802.50p 28,015.00p 0
07/08/2024 27,655.00p 28,125.00p 28,060.00p 28,060.00p 1
06/08/2024 27,655.00p 27,660.00p 27,655.00p 27,660.00p 8
05/08/2024 28,715.00p 27,802.50p 27,097.50p 27,532.50p 0
02/08/2024 28,715.00p 28,652.50p 27,697.50p 27,930.00p 0
01/08/2024 28,715.00p 28,990.00p 28,252.50p 28,355.00p 0
31/07/2024 28,715.00p 28,715.00p 28,712.50p 28,712.50p 597
30/07/2024 28,445.00p 28,485.00p 28,445.00p 28,485.00p 3
29/07/2024 28,315.00p 28,445.00p 28,315.00p 28,352.50p 5
26/07/2024 28,230.00p 28,890.00p 28,140.00p 28,212.50p 0
25/07/2024 28,230.00p 28,230.00p 28,212.50p 28,212.50p 300
24/07/2024 28,280.00p 28,360.00p 28,280.00p 28,297.50p 2
23/07/2024 28,525.00p 28,525.00p 28,445.00p 28,485.00p 2
22/07/2024 28,490.00p 28,530.00p 28,490.00p 28,530.00p 3
19/07/2024 28,450.00p 28,410.00p 28,192.50p 28,230.00p 0
18/07/2024 28,450.00p 28,995.00p 28,160.00p 28,410.00p 0

Market data

Select a section