Market data

Select a section

XTrackers X MSCI EMU

(XD5E)
Sector: n/a
4,220.25p
25.00p 0.60
Last updated: 11:06:28

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
15/11/2024 4,224.00p 4,227.50p 4,211.00p 4,222.75p 11,282
14/11/2024 4,172.00p 4,222.75p 4,170.50p 4,222.75p 11,668
13/11/2024 4,152.00p 4,152.00p 4,148.75p 4,148.75p 643
12/11/2024 4,160.00p 4,163.50p 4,160.00p 4,163.50p 6,740
11/11/2024 4,228.50p 4,228.50p 4,223.25p 4,223.25p 29
08/11/2024 4,203.50p 4,203.50p 4,194.50p 4,194.50p 3,102
07/11/2024 4,252.50p 4,252.50p 4,232.00p 4,232.00p 12,815
06/11/2024 4,278.50p 4,296.00p 4,199.75p 4,199.75p 5,404
05/11/2024 4,270.50p 4,285.50p 4,270.50p 4,285.50p 1,814
04/11/2024 4,279.50p 4,281.00p 4,279.50p 4,281.00p 180
01/11/2024 4,290.50p 4,290.80p 4,287.00p 4,287.00p 5,174
31/10/2024 4,250.00p 4,270.50p 4,250.00p 4,270.50p 2,358
30/10/2024 4,278.50p 4,278.50p 4,264.08p 4,300.00p 225
29/10/2024 4,334.00p 4,332.82p 4,300.00p 4,300.00p 63
28/10/2024 4,334.00p 4,334.75p 4,334.00p 4,334.75p 49
25/10/2024 4,320.00p 4,325.50p 4,298.50p 4,312.25p 0
24/10/2024 4,320.00p 4,326.00p 4,310.25p 4,304.00p 253
23/10/2024 4,333.00p 4,319.75p 4,280.00p 4,304.00p 0
22/10/2024 4,333.00p 4,335.25p 4,297.75p 4,318.50p 0
21/10/2024 4,333.00p 4,367.50p 4,322.75p 4,325.50p 0
18/10/2024 4,333.00p 4,363.00p 4,315.00p 4,358.75p 0
17/10/2024 4,333.00p 4,351.50p 4,332.50p 4,332.50p 3,281
16/10/2024 4,325.50p 4,325.50p 4,321.50p 4,323.00p 1,940
15/10/2024 4,372.50p 4,380.45p 4,332.75p 4,332.75p 795
14/10/2024 4,372.50p 4,398.00p 4,372.50p 4,398.00p 96
11/10/2024 4,328.50p 4,380.75p 4,340.50p 4,373.50p 0
10/10/2024 4,328.50p 4,431.75p 4,335.00p 4,350.00p 0
09/10/2024 4,328.50p 4,363.25p 4,342.30p 4,363.25p 65
08/10/2024 4,328.50p 4,343.00p 4,313.25p 4,337.50p 0
07/10/2024 4,328.50p 4,367.50p 4,323.75p 4,358.00p 0
04/10/2024 4,328.50p 4,344.00p 4,328.50p 4,341.75p 421
03/10/2024 4,345.00p 4,345.00p 4,323.50p 4,323.50p 554
02/10/2024 4,374.00p 4,325.00p 4,320.11p 4,325.00p 4
01/10/2024 4,374.00p 4,374.00p 4,328.25p 4,328.25p 387
30/09/2024 4,400.00p 4,381.00p 4,360.25p 4,360.25p 1
27/09/2024 4,400.00p 4,419.00p 4,398.50p 4,418.75p 631
26/09/2024 4,289.50p 4,382.00p 4,379.75p 4,379.75p 19
25/09/2024 4,289.50p 4,311.00p 4,309.21p 4,311.00p 125
24/09/2024 4,289.50p 4,306.25p 4,303.74p 4,306.25p 430
23/09/2024 4,289.50p 4,289.50p 4,272.00p 4,272.00p 630
20/09/2024 4,338.50p 4,348.25p 4,283.75p 4,289.00p 0
19/09/2024 4,338.50p 4,348.25p 4,338.50p 4,290.50p 35,482
18/09/2024 4,310.50p 4,314.39p 4,290.50p 4,290.50p 722
17/09/2024 4,302.50p 4,321.25p 4,312.50p 4,321.25p 1
16/09/2024 4,302.50p 4,302.50p 4,281.75p 4,281.75p 635
13/09/2024 4,287.00p 4,311.00p 4,260.25p 4,269.25p 0
12/09/2024 4,287.00p 4,287.00p 4,269.25p 4,239.25p 1,232
11/09/2024 4,254.50p 4,254.50p 4,239.25p 4,226.50p 223
10/09/2024 4,245.00p 4,265.50p 4,226.50p 4,226.50p 391
09/09/2024 4,245.00p 4,252.50p 4,245.00p 4,252.50p 9,858
06/09/2024 4,261.00p 4,261.00p 4,213.50p 4,213.50p 536
05/09/2024 4,345.50p 4,281.00p 4,263.25p 4,263.25p 1
04/09/2024 4,345.50p 4,293.25p 4,259.25p 4,276.50p 0
03/09/2024 4,345.50p 4,358.10p 4,328.25p 4,328.25p 120
02/09/2024 4,345.50p 4,370.00p 4,362.50p 4,365.25p 8
30/08/2024 4,345.50p 4,379.75p 4,345.75p 4,365.25p 0
29/08/2024 4,345.50p 4,367.50p 4,315.00p 4,361.50p 0
28/08/2024 4,345.50p 4,339.50p 4,321.50p 4,332.50p 0
27/08/2024 4,345.50p 4,324.00p 4,322.75p 4,322.75p 1
26/08/2024 4,345.50p 4,345.50p 4,327.25p 4,327.25p 1,355
23/08/2024 4,345.50p 4,345.50p 4,327.25p 4,327.25p 1,355
22/08/2024 4,345.50p 4,345.50p 4,327.25p 4,327.25p 1,355
21/08/2024 4,334.00p 4,343.00p 4,334.00p 4,343.00p 7,939
20/08/2024 4,453.00p 4,455.50p 4,426.00p 4,426.00p 7,307
19/08/2024 4,410.50p 4,442.75p 4,401.75p 4,435.75p 0
16/08/2024 4,410.50p 4,411.50p 4,407.50p 4,408.75p 4,951
15/08/2024 4,400.00p 4,400.00p 4,359.95p 4,399.75p 244
14/08/2024 4,351.00p 4,351.00p 4,339.72p 4,349.50p 171
13/08/2024 4,293.50p 4,309.75p 4,273.50p 4,305.75p 0
12/08/2024 4,293.50p 4,293.50p 4,290.25p 4,290.25p 746
09/08/2024 4,222.00p 4,318.25p 4,279.50p 4,289.00p 0
08/08/2024 4,222.00p 4,334.25p 4,200.25p 4,292.00p 0
07/08/2024 4,222.00p 4,319.50p 4,222.00p 4,305.25p 0
06/08/2024 4,395.00p 4,222.00p 4,196.67p 4,222.00p 157
05/08/2024 4,395.00p 4,224.25p 4,190.00p 4,251.75p 1
02/08/2024 4,395.00p 4,278.77p 4,251.75p 4,251.75p 13
01/08/2024 4,395.00p 4,347.50p 4,320.75p 4,320.75p 1
31/07/2024 4,395.00p 4,447.50p 4,378.00p 4,405.00p 0
30/07/2024 4,395.00p 4,384.00p 4,373.55p 4,378.00p 116
29/07/2024 4,395.00p 4,396.63p 4,353.75p 4,353.75p 911
26/07/2024 4,391.00p 4,391.00p 4,361.93p 4,346.50p 800
25/07/2024 4,395.00p 4,387.25p 4,300.50p 4,346.50p 0
24/07/2024 4,395.00p 4,395.00p 4,375.25p 4,375.25p 330
23/07/2024 4,383.50p 4,440.13p 4,421.75p 4,421.75p 115
22/07/2024 4,383.50p 4,437.75p 4,364.00p 4,425.25p 0
19/07/2024 4,383.50p 4,383.50p 4,364.00p 4,364.00p 210
18/07/2024 4,504.00p 4,441.25p 4,390.50p 4,399.25p 0
17/07/2024 4,504.00p 4,406.50p 4,402.07p 4,406.50p 650
16/07/2024 4,504.00p 4,443.00p 4,439.55p 4,443.00p 319
15/07/2024 4,504.00p 4,504.63p 4,467.75p 4,467.75p 950
12/07/2024 4,458.00p 4,514.00p 4,484.58p 4,514.00p 45
11/07/2024 4,458.00p 4,477.12p 4,473.00p 4,473.00p 2
10/07/2024 4,458.00p 4,458.00p 4,456.25p 4,456.25p 192
09/07/2024 4,469.50p 4,425.40p 4,416.75p 4,416.75p 181
08/07/2024 4,469.50p 4,485.50p 4,471.50p 4,471.50p 11
05/07/2024 4,469.50p 4,569.25p 4,465.00p 4,478.25p 0
04/07/2024 4,469.50p 4,499.25p 4,485.50p 4,499.25p 2
03/07/2024 4,469.50p 4,477.92p 4,469.00p 4,469.00p 2,095
02/07/2024 4,413.50p 4,417.50p 4,413.50p 4,417.50p 4
01/07/2024 4,426.50p 4,499.00p 4,401.25p 4,447.75p 0
28/06/2024 4,426.50p 4,442.75p 4,392.75p 4,406.75p 0
27/06/2024 4,426.50p 4,486.75p 4,404.25p 4,412.75p 0
26/06/2024 4,426.50p 4,429.75p 4,423.50p 4,429.75p 3,212
25/06/2024 4,426.50p 4,436.25p 4,425.50p 4,436.25p 538
24/06/2024 4,426.50p 4,473.00p 4,413.50p 4,461.00p 0
21/06/2024 4,426.50p 4,433.50p 4,407.00p 4,413.50p 8,380
20/06/2024 4,505.00p 4,456.50p 4,432.28p 4,456.50p 68
19/06/2024 4,505.00p 4,428.00p 4,395.75p 4,397.75p 0
18/06/2024 4,505.00p 4,433.75p 4,394.50p 4,428.00p 0
17/06/2024 4,505.00p 4,397.21p 4,377.00p 4,394.50p 453
14/06/2024 4,505.00p 4,445.00p 4,338.25p 4,362.75p 0
13/06/2024 4,505.00p 4,505.00p 4,440.00p 4,440.00p 102
12/06/2024 4,491.00p 4,536.50p 4,525.50p 4,536.50p 54
11/06/2024 4,491.00p 4,491.00p 4,470.00p 4,470.00p 210
10/06/2024 4,554.50p 4,580.00p 4,496.50p 4,515.75p 0
07/06/2024 4,554.50p 4,651.75p 4,502.00p 4,580.00p 0
06/06/2024 4,554.50p 4,606.50p 4,603.50p 4,603.50p 1
05/06/2024 4,554.50p 4,578.00p 4,577.00p 4,578.00p 55
04/06/2024 4,554.50p 4,563.00p 4,510.00p 4,522.75p 0
03/06/2024 4,554.50p 4,595.50p 4,553.25p 4,562.50p 0
31/05/2024 4,554.50p 4,568.25p 4,528.50p 4,543.75p 0
30/05/2024 4,554.50p 4,540.75p 4,525.39p 4,540.75p 461
29/05/2024 4,554.50p 4,554.73p 4,520.25p 4,520.25p 215
28/05/2024 4,613.00p 4,613.00p 4,579.50p 4,579.50p 4,755
27/05/2024 4,592.00p 4,581.75p 4,560.77p 4,581.75p 89

Market data

Select a section