XTrackers X MSCI EMU GBP
(XD5S)
Sector: n/a
Historic Prices - up to 10 years
|
11/04/2025
|
3,503.00p
|
3,503.00p
|
3,341.50p
|
3,385.50p
|
0
|
|
10/04/2025
|
3,503.00p
|
3,510.50p
|
3,396.00p
|
3,396.00p
|
18,171
|
|
09/04/2025
|
3,266.50p
|
3,331.00p
|
3,215.50p
|
3,263.50p
|
0
|
|
08/04/2025
|
3,266.50p
|
3,403.75p
|
3,254.75p
|
3,364.50p
|
0
|
|
07/04/2025
|
3,266.50p
|
3,380.00p
|
3,266.50p
|
3,284.00p
|
1,639
|
|
04/04/2025
|
3,699.50p
|
3,656.00p
|
3,404.75p
|
3,448.25p
|
0
|
|
03/04/2025
|
3,699.50p
|
3,716.75p
|
3,582.50p
|
3,610.75p
|
0
|
|
02/04/2025
|
3,699.50p
|
3,734.75p
|
3,686.50p
|
3,716.75p
|
0
|
|
01/04/2025
|
3,699.50p
|
3,777.25p
|
3,642.25p
|
3,734.75p
|
0
|
|
31/03/2025
|
3,699.50p
|
3,699.50p
|
3,682.75p
|
3,682.75p
|
1,488
|
|
28/03/2025
|
3,745.50p
|
3,745.50p
|
3,738.75p
|
3,738.75p
|
615
|
|
27/03/2025
|
3,816.00p
|
3,796.00p
|
3,740.75p
|
3,773.50p
|
0
|
|
26/03/2025
|
3,816.00p
|
3,824.54p
|
3,790.00p
|
3,790.00p
|
167
|
|
25/03/2025
|
3,816.00p
|
3,843.50p
|
3,790.50p
|
3,829.50p
|
0
|
|
24/03/2025
|
3,816.00p
|
3,816.00p
|
3,790.50p
|
3,790.50p
|
1,521
|
|
21/03/2025
|
3,784.50p
|
3,815.25p
|
3,766.25p
|
3,798.50p
|
0
|
|
20/03/2025
|
3,784.50p
|
3,815.25p
|
3,805.21p
|
3,815.25p
|
1
|
|
19/03/2025
|
3,784.50p
|
3,862.50p
|
3,824.25p
|
3,859.00p
|
0
|
|
18/03/2025
|
3,784.50p
|
3,870.25p
|
3,812.00p
|
3,846.50p
|
0
|
|
17/03/2025
|
3,784.50p
|
3,817.75p
|
3,778.50p
|
3,812.00p
|
0
|
|
14/03/2025
|
3,784.50p
|
3,788.00p
|
3,784.50p
|
3,788.00p
|
24
|
|
13/03/2025
|
3,735.50p
|
3,766.75p
|
3,710.75p
|
3,730.75p
|
0
|
|
12/03/2025
|
3,735.50p
|
3,747.50p
|
3,734.50p
|
3,747.50p
|
80
|
|
11/03/2025
|
3,780.50p
|
3,780.50p
|
3,710.25p
|
3,710.25p
|
20
|
|
10/03/2025
|
3,781.50p
|
3,781.50p
|
3,764.00p
|
3,764.00p
|
91
|
|
07/03/2025
|
3,816.00p
|
3,818.75p
|
3,816.00p
|
3,818.75p
|
815
|
|
06/03/2025
|
3,834.50p
|
3,866.25p
|
3,794.50p
|
3,860.75p
|
0
|
|
05/03/2025
|
3,834.50p
|
3,834.50p
|
3,832.00p
|
3,832.00p
|
285
|
|
04/03/2025
|
3,776.50p
|
3,796.67p
|
3,749.50p
|
3,749.50p
|
11
|
|
03/03/2025
|
3,776.50p
|
3,874.75p
|
3,782.25p
|
3,852.75p
|
0
|
|
28/02/2025
|
3,776.50p
|
3,799.75p
|
3,764.00p
|
3,791.00p
|
0
|
|
27/02/2025
|
3,776.50p
|
3,812.45p
|
3,799.00p
|
3,799.00p
|
26
|
|
26/02/2025
|
3,776.50p
|
3,843.25p
|
3,783.75p
|
3,839.25p
|
0
|
|
25/02/2025
|
3,776.50p
|
3,806.07p
|
3,783.75p
|
3,783.75p
|
922
|
|
24/02/2025
|
3,776.50p
|
3,789.80p
|
3,776.50p
|
3,786.50p
|
936
|
|
21/02/2025
|
3,789.50p
|
3,800.26p
|
3,788.00p
|
3,788.00p
|
1,168
|
|
20/02/2025
|
3,788.00p
|
3,817.25p
|
3,769.50p
|
3,779.25p
|
0
|
|
19/02/2025
|
3,788.00p
|
3,788.00p
|
3,781.25p
|
3,781.25p
|
250
|
|
18/02/2025
|
3,809.50p
|
3,853.75p
|
3,795.00p
|
3,836.00p
|
0
|
|
17/02/2025
|
3,809.50p
|
3,827.00p
|
3,809.50p
|
3,827.00p
|
5,594
|
|
14/02/2025
|
3,692.00p
|
3,817.00p
|
3,793.50p
|
3,801.75p
|
0
|
|
13/02/2025
|
3,692.00p
|
3,807.75p
|
3,743.25p
|
3,801.25p
|
0
|
|
12/02/2025
|
3,692.00p
|
3,752.75p
|
3,712.25p
|
3,743.25p
|
0
|
|
11/02/2025
|
3,692.00p
|
3,735.25p
|
3,684.25p
|
3,730.75p
|
0
|
|
10/02/2025
|
3,692.00p
|
3,770.00p
|
3,620.25p
|
3,712.00p
|
0
|
|
07/02/2025
|
3,692.00p
|
3,706.49p
|
3,685.00p
|
3,685.00p
|
80
|
|
06/02/2025
|
3,648.00p
|
3,710.25p
|
3,673.80p
|
3,650.00p
|
11
|
|
05/02/2025
|
3,648.00p
|
3,650.00p
|
3,648.00p
|
3,650.00p
|
514
|
|
04/02/2025
|
3,624.50p
|
3,654.00p
|
3,624.50p
|
3,621.00p
|
183
|
|
03/02/2025
|
3,634.50p
|
3,621.00p
|
3,607.50p
|
3,621.00p
|
1,249
|
|
31/01/2025
|
3,634.50p
|
3,744.25p
|
3,598.75p
|
3,667.00p
|
0
|
|
30/01/2025
|
3,634.50p
|
3,717.00p
|
3,630.25p
|
3,666.50p
|
0
|
|
29/01/2025
|
3,634.50p
|
3,634.50p
|
3,625.04p
|
3,630.25p
|
19,616
|
|
28/01/2025
|
3,581.00p
|
3,634.25p
|
3,596.75p
|
3,614.00p
|
0
|
|
27/01/2025
|
3,581.00p
|
3,599.25p
|
3,576.50p
|
3,599.25p
|
2,341
|
|
24/01/2025
|
3,567.50p
|
3,698.50p
|
3,558.50p
|
3,616.50p
|
0
|
|
23/01/2025
|
3,567.50p
|
3,618.25p
|
3,591.75p
|
3,617.75p
|
0
|
|
22/01/2025
|
3,567.50p
|
3,621.75p
|
3,584.00p
|
3,605.00p
|
0
|
|
21/01/2025
|
3,567.50p
|
3,588.00p
|
3,567.25p
|
3,584.00p
|
0
|
|
20/01/2025
|
3,567.50p
|
3,581.50p
|
3,567.50p
|
3,581.50p
|
2,415
|
|
17/01/2025
|
3,406.50p
|
3,577.00p
|
3,534.00p
|
3,567.25p
|
0
|
|
16/01/2025
|
3,406.50p
|
3,534.47p
|
3,530.12p
|
3,502.50p
|
434
|
|
15/01/2025
|
3,406.50p
|
3,507.50p
|
3,457.75p
|
3,502.50p
|
0
|
|
14/01/2025
|
3,406.50p
|
3,537.75p
|
3,451.75p
|
3,457.75p
|
0
|
|
13/01/2025
|
3,406.50p
|
3,457.00p
|
3,418.50p
|
3,442.00p
|
0
|
|
10/01/2025
|
3,406.50p
|
3,505.75p
|
3,413.25p
|
3,457.00p
|
0
|
|
09/01/2025
|
3,406.50p
|
3,490.25p
|
3,449.75p
|
3,484.00p
|
0
|
|
08/01/2025
|
3,406.50p
|
3,466.00p
|
3,456.84p
|
3,466.00p
|
21
|
|
07/01/2025
|
3,406.50p
|
3,482.77p
|
3,464.18p
|
3,481.50p
|
1,782
|
|
06/01/2025
|
3,406.50p
|
3,471.00p
|
3,397.75p
|
3,465.00p
|
0
|
|
03/01/2025
|
3,406.50p
|
3,408.62p
|
3,397.75p
|
3,397.75p
|
4,893
|
|
02/01/2025
|
3,390.50p
|
3,461.50p
|
3,342.50p
|
3,423.25p
|
0
|
|
01/01/2025
|
3,390.50p
|
3,412.75p
|
3,311.75p
|
3,408.75p
|
0
|
|
31/12/2024
|
3,390.50p
|
3,412.75p
|
3,311.75p
|
3,408.75p
|
0
|
|
30/12/2024
|
3,390.50p
|
3,412.50p
|
3,377.75p
|
3,385.25p
|
0
|
|
27/12/2024
|
3,390.50p
|
3,410.25p
|
3,378.50p
|
3,402.25p
|
0
|
|
26/12/2024
|
3,390.50p
|
3,390.50p
|
3,385.75p
|
3,385.75p
|
1,919
|
|
25/12/2024
|
3,390.50p
|
3,390.50p
|
3,385.75p
|
3,385.75p
|
1,919
|
|
24/12/2024
|
3,390.50p
|
3,390.50p
|
3,385.75p
|
3,385.75p
|
1,919
|
|
23/12/2024
|
3,358.00p
|
3,439.50p
|
3,303.50p
|
3,376.25p
|
0
|
|
20/12/2024
|
3,358.00p
|
3,384.50p
|
3,358.00p
|
3,384.50p
|
4,476
|
|
19/12/2024
|
3,381.00p
|
3,388.75p
|
3,381.00p
|
3,388.75p
|
777
|
|
18/12/2024
|
3,430.50p
|
3,507.00p
|
3,361.75p
|
3,439.75p
|
0
|
|
17/12/2024
|
3,430.50p
|
3,430.50p
|
3,429.00p
|
3,429.00p
|
1
|
|
16/12/2024
|
3,449.00p
|
3,510.75p
|
3,372.75p
|
3,439.00p
|
0
|
|
13/12/2024
|
3,449.00p
|
3,470.50p
|
3,443.50p
|
3,453.50p
|
0
|
|
12/12/2024
|
3,449.00p
|
3,455.75p
|
3,455.57p
|
3,460.00p
|
340
|
|
11/12/2024
|
3,449.00p
|
3,460.00p
|
3,449.00p
|
3,460.00p
|
5,096
|
|
10/12/2024
|
3,400.50p
|
3,464.00p
|
3,442.50p
|
3,446.50p
|
0
|
|
09/12/2024
|
3,400.50p
|
3,472.05p
|
3,464.00p
|
3,464.00p
|
249
|
|
06/12/2024
|
3,400.50p
|
3,519.75p
|
3,441.25p
|
3,461.00p
|
0
|
|
05/12/2024
|
3,400.50p
|
3,447.75p
|
3,439.95p
|
3,447.75p
|
133
|
|
04/12/2024
|
3,400.50p
|
3,421.54p
|
3,400.50p
|
3,419.00p
|
2,506
|
|
03/12/2024
|
3,393.00p
|
3,400.00p
|
3,386.03p
|
3,375.75p
|
7,028
|
|
02/12/2024
|
3,327.00p
|
3,387.00p
|
3,264.50p
|
3,375.75p
|
0
|
|
29/11/2024
|
3,327.00p
|
3,360.00p
|
3,327.00p
|
3,360.00p
|
2,365
|
|
28/11/2024
|
3,306.00p
|
3,332.75p
|
3,329.04p
|
3,332.75p
|
13
|
|
27/11/2024
|
3,306.00p
|
3,313.25p
|
3,306.00p
|
3,313.25p
|
1,550
|
|
26/11/2024
|
3,354.50p
|
3,403.25p
|
3,271.00p
|
3,331.50p
|
0
|
|
25/11/2024
|
3,354.50p
|
3,357.03p
|
3,354.50p
|
3,356.75p
|
379
|
|
22/11/2024
|
3,298.50p
|
3,343.75p
|
3,330.07p
|
3,319.50p
|
13
|
|
21/11/2024
|
3,298.50p
|
3,319.50p
|
3,298.50p
|
3,319.50p
|
8
|
|
20/11/2024
|
3,333.00p
|
3,333.00p
|
3,300.50p
|
3,300.50p
|
2,466
|
|
19/11/2024
|
3,296.50p
|
3,329.03p
|
3,282.50p
|
3,316.00p
|
59
|
|
18/11/2024
|
3,334.00p
|
3,340.00p
|
3,334.00p
|
3,340.00p
|
59
|
|
15/11/2024
|
3,314.00p
|
3,364.00p
|
3,332.50p
|
3,362.75p
|
0
|
|
14/11/2024
|
3,314.00p
|
3,369.25p
|
3,303.75p
|
3,362.75p
|
0
|
|
13/11/2024
|
3,314.00p
|
3,305.67p
|
3,303.75p
|
3,303.75p
|
27
|
|
12/11/2024
|
3,314.00p
|
3,332.50p
|
3,313.00p
|
3,314.50p
|
6,534
|
|
11/11/2024
|
3,385.50p
|
3,385.50p
|
3,383.50p
|
3,383.50p
|
11
|
|
08/11/2024
|
3,352.00p
|
3,352.00p
|
3,347.75p
|
3,347.75p
|
2,284
|
|
07/11/2024
|
3,361.00p
|
3,371.75p
|
3,361.00p
|
3,371.75p
|
2
|
|
06/11/2024
|
3,368.00p
|
3,432.25p
|
3,330.75p
|
3,337.00p
|
0
|
|
05/11/2024
|
3,368.00p
|
3,380.25p
|
3,368.00p
|
3,380.25p
|
1
|
|
04/11/2024
|
3,389.50p
|
3,389.50p
|
3,371.50p
|
3,371.50p
|
21
|
|
01/11/2024
|
3,373.00p
|
3,388.00p
|
3,373.00p
|
3,385.50p
|
27
|
|
31/10/2024
|
3,416.00p
|
3,368.75p
|
3,331.00p
|
3,343.25p
|
0
|
|
30/10/2024
|
3,416.00p
|
3,387.57p
|
3,383.00p
|
3,383.00p
|
6
|
|
29/10/2024
|
3,416.00p
|
3,459.25p
|
3,419.50p
|
3,425.50p
|
0
|
|
28/10/2024
|
3,416.00p
|
3,448.50p
|
3,416.50p
|
3,442.75p
|
0
|
|
25/10/2024
|
3,416.00p
|
3,423.50p
|
3,420.17p
|
3,423.50p
|
59
|
|
24/10/2024
|
3,416.00p
|
3,446.25p
|
3,416.25p
|
3,418.25p
|
0
|
|
23/10/2024
|
3,416.00p
|
3,418.25p
|
3,415.00p
|
3,418.25p
|
8,370
|
|
22/10/2024
|
3,491.00p
|
3,444.75p
|
3,408.25p
|
3,430.50p
|
0
|
|
21/10/2024
|
3,491.00p
|
3,468.75p
|
3,431.75p
|
3,434.00p
|
0
|
|
18/10/2024
|
3,491.00p
|
3,463.25p
|
3,459.32p
|
3,463.25p
|
160
|
|
17/10/2024
|
3,491.00p
|
3,442.75p
|
3,436.57p
|
3,442.75p
|
67
|
|
16/10/2024
|
3,491.00p
|
3,419.75p
|
3,418.06p
|
3,419.75p
|
43
|
|
15/10/2024
|
3,491.00p
|
3,491.00p
|
3,438.50p
|
3,438.50p
|
56
|
|
14/10/2024
|
3,466.00p
|
3,483.00p
|
3,455.05p
|
3,483.00p
|
2,411
|