Market data

Select a section

XTrackers X MSCI EMU

(XD5E)
Sector: n/a
5,093.50p
19.00p 0.37
Last updated: 08:30:22

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/07/2025 5,032.00p 5,077.50p 5,038.50p 5,074.50p 0
16/07/2025 5,032.00p 5,057.12p 5,038.50p 5,038.50p 11
15/07/2025 5,032.00p 5,115.06p 5,067.50p 5,067.50p 220
14/07/2025 5,032.00p 5,093.50p 5,071.88p 5,093.50p 1
11/07/2025 5,032.00p 5,095.51p 5,081.50p 5,081.50p 747
10/07/2025 5,032.00p 5,117.33p 5,103.00p 5,103.00p 287
09/07/2025 5,032.00p 5,099.00p 5,091.35p 5,099.00p 273
08/07/2025 5,032.00p 5,049.79p 5,032.00p 5,044.00p 2,280
07/07/2025 4,997.00p 5,013.82p 5,012.00p 5,012.00p 1
04/07/2025 4,997.00p 4,997.43p 4,980.06p 4,996.25p 1,869
03/07/2025 4,967.00p 5,031.07p 5,016.50p 5,016.50p 209
02/07/2025 4,967.00p 5,018.50p 4,967.00p 5,018.50p 31,181
01/07/2025 4,949.50p 4,961.00p 4,948.50p 4,957.25p 4,447
30/06/2025 4,962.50p 4,968.75p 4,961.56p 4,968.75p 15,081
27/06/2025 4,915.00p 4,960.50p 4,914.50p 4,960.50p 28,980
26/06/2025 4,898.00p 4,881.75p 4,880.44p 4,881.75p 1
25/06/2025 4,898.00p 4,898.00p 4,889.00p 4,891.25p 12,039
24/06/2025 4,866.00p 4,922.75p 4,912.44p 4,922.75p 1
23/06/2025 4,866.00p 4,879.90p 4,857.10p 4,868.00p 507
20/06/2025 4,866.00p 4,869.00p 4,866.00p 4,869.00p 107
19/06/2025 4,874.00p 4,874.00p 4,836.75p 4,836.75p 1,545
18/06/2025 4,888.50p 4,905.75p 4,888.50p 4,905.75p 1,931
17/06/2025 4,906.50p 4,909.43p 4,905.00p 4,905.00p 4,518
16/06/2025 4,951.50p 4,951.50p 4,945.50p 4,945.50p 3
13/06/2025 4,885.00p 4,894.25p 4,885.00p 4,894.25p 1,039
12/06/2025 4,962.00p 4,970.50p 4,962.00p 4,966.50p 164
11/06/2025 4,979.00p 4,979.00p 4,970.00p 4,970.00p 108
10/06/2025 4,959.50p 4,973.06p 4,959.50p 4,960.00p 158
09/06/2025 4,949.00p 4,955.00p 4,949.00p 4,955.00p 420
06/06/2025 4,957.00p 4,959.50p 4,949.97p 4,959.50p 3,970
05/06/2025 4,945.50p 4,950.00p 4,937.44p 4,949.50p 217
04/06/2025 4,924.00p 4,944.50p 4,924.00p 4,936.50p 5,536
03/06/2025 4,894.00p 4,910.25p 4,893.50p 4,910.25p 10,723
02/06/2025 4,882.50p 4,912.50p 4,882.50p 4,912.50p 2,268
30/05/2025 4,911.50p 4,928.00p 4,909.50p 4,912.00p 15,583
29/05/2025 4,913.50p 4,920.75p 4,912.06p 4,920.75p 5,575
28/05/2025 4,927.00p 4,936.50p 4,902.25p 4,902.25p 32,998
27/05/2025 4,940.00p 4,940.00p 4,929.94p 4,939.25p 1,002
26/05/2025 4,856.00p 4,927.50p 4,800.72p 4,849.25p 2,277
23/05/2025 4,856.00p 4,927.50p 4,800.72p 4,849.25p 2,277
22/05/2025 4,932.00p 4,932.00p 4,927.44p 4,929.00p 679
21/05/2025 4,972.50p 4,985.00p 4,960.90p 4,973.75p 9,598
20/05/2025 4,939.00p 4,968.50p 4,938.50p 4,962.25p 15,213
19/05/2025 4,899.00p 4,922.00p 4,899.00p 4,920.50p 3,468
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

Market data

Select a section