Market data

Select a section

XTrackers X MSCI EMU

(XD5E)
Sector: n/a
4,900.25p
6.50p 0.13
Last updated: 17:07:40

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/05/2025 4,930.00p 4,933.50p 4,900.25p 4,900.25p 11,648
15/05/2025 4,869.00p 4,895.00p 4,893.75p 4,893.75p 40
14/05/2025 4,869.00p 4,880.00p 4,869.00p 4,875.50p 12,050
13/05/2025 4,868.00p 4,879.58p 4,868.00p 4,878.00p 160
12/05/2025 4,887.00p 4,887.00p 4,858.25p 4,858.25p 1,618
09/05/2025 4,831.50p 4,836.00p 4,827.00p 4,827.00p 5,635
08/05/2025 4,816.00p 4,818.50p 4,797.03p 4,804.25p 18,931
07/05/2025 4,791.00p 4,792.00p 4,775.75p 4,775.75p 4,130
06/05/2025 4,819.00p 4,819.00p 4,760.50p 4,787.50p 20,160
05/05/2025 4,790.50p 4,803.75p 4,790.50p 4,803.75p 8,811
02/05/2025 4,790.50p 4,803.75p 4,790.50p 4,803.75p 8,811
01/05/2025 4,728.00p 4,743.66p 4,714.00p 4,736.50p 4,031
30/04/2025 4,688.50p 4,688.50p 4,679.50p 4,684.50p 11,406
29/04/2025 4,682.50p 4,682.50p 4,665.00p 4,681.75p 224
28/04/2025 4,667.50p 4,676.93p 4,658.00p 4,658.00p 70
25/04/2025 4,671.00p 4,671.50p 4,651.50p 4,671.50p 449
24/04/2025 4,626.50p 4,630.50p 4,622.50p 4,630.50p 303
23/04/2025 4,582.00p 4,634.00p 4,578.50p 4,626.25p 45,566
22/04/2025 4,512.50p 4,533.75p 4,505.41p 4,533.75p 5,230
21/04/2025 4,522.00p 4,522.00p 4,494.50p 4,507.00p 40,108
18/04/2025 4,522.00p 4,522.00p 4,494.50p 4,507.00p 40,108
17/04/2025 4,522.00p 4,522.00p 4,494.50p 4,507.00p 40,108
16/04/2025 4,508.50p 4,530.50p 4,486.82p 4,530.50p 2,237
15/04/2025 4,504.50p 4,509.34p 4,480.61p 4,506.00p 1,602
14/04/2025 4,370.00p 4,483.34p 4,475.25p 4,475.25p 23
11/04/2025 4,370.00p 4,397.75p 4,370.00p 4,397.75p 644
10/04/2025 4,504.50p 4,504.50p 4,393.50p 4,393.50p 2,253
09/04/2025 4,216.50p 4,229.75p 4,216.00p 4,229.75p 12,036
08/04/2025 4,277.50p 4,336.82p 4,277.50p 4,302.75p 21,384
07/04/2025 4,649.00p 4,405.50p 3,920.75p 4,207.25p 0
04/04/2025 4,649.00p 4,374.50p 4,351.77p 4,374.50p 1
03/04/2025 4,649.00p 4,561.37p 4,541.25p 4,541.25p 41
02/04/2025 4,649.00p 4,644.00p 4,624.15p 4,644.00p 1
01/04/2025 4,649.00p 4,655.62p 4,633.50p 4,655.00p 3,491
31/03/2025 4,673.00p 4,598.00p 4,580.05p 4,598.00p 26
28/03/2025 4,673.00p 4,673.00p 4,665.43p 4,666.50p 1,648
27/03/2025 4,744.50p 4,766.25p 4,588.25p 4,690.00p 0
26/03/2025 4,744.50p 4,744.50p 4,732.25p 4,732.25p 1,621
25/03/2025 4,743.50p 4,765.91p 4,757.00p 4,765.75p 11
24/03/2025 4,743.50p 4,743.50p 4,737.25p 4,737.25p 3,258
21/03/2025 4,742.50p 4,754.50p 4,734.50p 4,754.50p 1,992
20/03/2025 4,662.50p 4,765.64p 4,764.88p 4,765.25p 7
19/03/2025 4,662.50p 4,831.50p 4,830.41p 4,831.50p 100
18/03/2025 4,662.50p 4,828.00p 4,815.41p 4,828.00p 1
17/03/2025 4,662.50p 4,785.00p 4,780.85p 4,785.00p 2
14/03/2025 4,662.50p 4,754.75p 4,751.85p 4,754.75p 11
13/03/2025 4,662.50p 4,688.00p 4,662.50p 4,675.25p 724
12/03/2025 4,716.50p 4,717.00p 4,709.00p 4,709.00p 301
11/03/2025 4,731.50p 4,738.39p 4,676.50p 4,676.50p 55
10/03/2025 4,731.50p 4,733.15p 4,720.50p 4,720.50p 910
07/03/2025 4,795.00p 4,798.00p 4,787.25p 4,787.25p 1,887
06/03/2025 4,819.50p 4,831.00p 4,789.00p 4,831.00p 4,769
05/03/2025 4,786.00p 4,797.50p 4,786.00p 4,787.75p 5,253
04/03/2025 4,652.50p 4,652.50p 4,635.50p 4,635.50p 1,656
03/03/2025 4,683.00p 4,763.50p 4,683.00p 4,758.25p 6,832
28/02/2025 4,698.00p 4,693.00p 4,644.50p 4,678.50p 0
27/02/2025 4,698.00p 4,698.00p 4,679.75p 4,679.75p 210
26/02/2025 4,703.50p 4,757.50p 4,692.00p 4,749.00p 0
25/02/2025 4,703.50p 4,694.30p 4,692.00p 4,692.00p 11
24/02/2025 4,703.50p 4,788.25p 4,623.00p 4,688.75p 0
21/02/2025 4,703.50p 4,691.50p 4,679.25p 4,679.25p 372
20/02/2025 4,703.50p 4,705.13p 4,677.50p 4,677.50p 1,916
19/02/2025 4,769.00p 4,780.50p 4,673.75p 4,677.25p 0
18/02/2025 4,769.00p 4,786.00p 4,769.00p 4,780.50p 857
17/02/2025 4,771.50p 4,777.50p 4,771.30p 4,776.00p 623
14/02/2025 4,757.00p 4,771.97p 4,755.25p 4,755.25p 16,274
13/02/2025 4,753.50p 4,766.00p 4,751.00p 4,758.00p 1,925
12/02/2025 4,642.50p 4,697.50p 4,681.58p 4,697.50p 61
11/02/2025 4,642.50p 4,672.25p 4,659.11p 4,672.25p 45
10/02/2025 4,642.50p 4,647.50p 4,642.50p 4,644.75p 3
07/02/2025 4,639.50p 4,656.64p 4,615.75p 4,615.75p 12,605
06/02/2025 4,619.00p 4,653.00p 4,619.00p 4,567.25p 43
05/02/2025 4,551.50p 4,567.25p 4,550.00p 4,567.25p 558
04/02/2025 4,562.50p 4,563.75p 4,516.75p 4,518.25p 2,431
03/02/2025 4,524.50p 4,525.00p 4,499.00p 4,518.25p 2,286
31/01/2025 4,619.50p 4,623.00p 4,611.75p 4,611.75p 12,284
30/01/2025 4,524.50p 4,628.50p 4,577.00p 4,612.75p 0
29/01/2025 4,524.50p 4,576.93p 4,574.25p 4,574.25p 10
28/01/2025 4,524.50p 4,578.50p 4,540.25p 4,559.25p 0
27/01/2025 4,524.50p 4,556.25p 4,524.50p 4,556.25p 24
24/01/2025 4,626.50p 4,631.50p 4,578.00p 4,580.25p 446
23/01/2025 4,579.50p 4,586.50p 4,573.00p 4,586.50p 5,062
22/01/2025 4,581.50p 4,582.25p 4,581.50p 4,582.25p 3
21/01/2025 4,540.50p 4,561.75p 4,533.75p 4,560.75p 0
20/01/2025 4,540.50p 4,572.50p 4,540.50p 4,561.50p 5,814
17/01/2025 4,535.00p 4,538.25p 4,533.64p 4,538.25p 1,342
16/01/2025 4,439.00p 4,500.75p 4,437.50p 4,438.00p 0
15/01/2025 4,439.00p 4,439.50p 4,438.00p 4,438.00p 8,135
14/01/2025 4,395.50p 4,395.50p 4,392.50p 4,392.50p 1,166
13/01/2025 4,361.00p 4,361.00p 4,352.75p 4,352.75p 2,630
10/01/2025 4,385.50p 4,390.40p 4,369.00p 4,370.75p 341
09/01/2025 4,395.50p 4,396.25p 4,395.50p 4,396.25p 781
08/01/2025 4,363.50p 4,363.50p 4,341.27p 4,357.75p 24,090
07/01/2025 4,318.50p 4,359.50p 4,316.50p 4,355.25p 17,284
06/01/2025 4,324.50p 4,336.50p 4,279.45p 4,336.50p 9,254
03/01/2025 4,271.00p 4,263.63p 4,248.00p 4,248.00p 1,037
02/01/2025 4,271.00p 4,282.00p 4,271.00p 4,275.75p 1,898
01/01/2025 4,230.50p 4,304.50p 4,219.75p 4,262.75p 0
31/12/2024 4,230.50p 4,304.50p 4,219.75p 4,262.75p 0
30/12/2024 4,230.50p 4,233.75p 4,229.50p 4,233.75p 9,254
27/12/2024 4,253.00p 4,260.50p 4,244.85p 4,250.00p 17,272
26/12/2024 4,192.50p 4,321.50p 4,228.25p 4,238.75p 0
25/12/2024 4,192.50p 4,321.50p 4,228.25p 4,238.75p 0
24/12/2024 4,192.50p 4,321.50p 4,228.25p 4,238.75p 0
23/12/2024 4,192.50p 4,238.25p 4,199.50p 4,229.00p 0
20/12/2024 4,192.50p 4,227.00p 4,189.50p 4,227.00p 1,192
19/12/2024 4,226.50p 4,234.86p 4,225.25p 4,225.25p 276
18/12/2024 4,286.50p 4,286.50p 4,282.50p 4,282.50p 200
17/12/2024 4,285.00p 4,285.00p 4,273.50p 4,273.50p 2,147
16/12/2024 4,294.00p 4,302.00p 4,292.25p 4,292.25p 36
13/12/2024 4,322.50p 4,330.31p 4,322.50p 4,326.50p 292
12/12/2024 4,300.50p 4,307.00p 4,292.00p 4,307.00p 6,046
11/12/2024 4,287.00p 4,294.00p 4,287.00p 4,290.25p 53,455
10/12/2024 4,298.00p 4,305.10p 4,288.00p 4,288.00p 276
09/12/2024 4,333.50p 4,338.00p 4,325.50p 4,325.50p 3,593
06/12/2024 4,281.50p 4,335.44p 4,325.62p 4,330.25p 69
05/12/2024 4,281.50p 4,314.00p 4,263.75p 4,311.75p 0
04/12/2024 4,281.50p 4,281.50p 4,277.00p 4,277.00p 41
03/12/2024 4,247.50p 4,256.50p 4,247.50p 4,256.50p 2,321
02/12/2024 4,211.00p 4,227.25p 4,207.25p 4,227.25p 1,576
29/11/2024 4,210.50p 4,213.00p 4,210.50p 4,213.00p 23
28/11/2024 4,190.00p 4,200.00p 4,186.00p 4,186.00p 10,866
27/11/2024 4,166.00p 4,172.50p 4,165.00p 4,170.00p 3,792
26/11/2024 4,217.00p 4,217.00p 4,193.00p 4,198.00p 16,847
25/11/2024 4,235.50p 4,235.50p 4,230.50p 4,230.50p 43
22/11/2024 4,161.00p 4,195.25p 4,160.00p 4,170.75p 5,789
21/11/2024 4,153.00p 4,173.50p 4,153.00p 4,170.75p 6,086
20/11/2024 4,219.00p 4,182.61p 4,150.00p 4,150.00p 27
19/11/2024 4,219.00p 4,219.00p 4,168.58p 4,179.00p 4,326
18/11/2024 4,214.50p 4,214.50p 4,209.00p 4,210.25p 7,812

Market data

Select a section