Market data

Select a section

XTrackers X MSCI EMU GBP

(XD5S)
Sector: n/a
3,948.75p
-7.50p -0.19
Last updated: 16:38:07

Historic Prices - up to 10 years

Date Open High Low Close Volume
18/07/2025 3,952.00p 3,952.00p 3,948.75p 3,948.75p 42
17/07/2025 3,951.00p 3,956.25p 3,933.35p 3,956.25p 618
16/07/2025 3,921.50p 3,927.37p 3,911.75p 3,911.75p 2,596
15/07/2025 3,941.50p 3,967.91p 3,941.50p 3,942.00p 2,043
14/07/2025 3,996.50p 3,957.00p 3,904.25p 3,952.75p 0
11/07/2025 3,996.50p 4,000.75p 3,946.75p 3,956.00p 0
10/07/2025 3,996.50p 3,996.50p 3,995.58p 3,996.50p 47
09/07/2025 3,962.50p 3,995.50p 3,962.50p 3,995.50p 108
08/07/2025 3,906.50p 3,960.50p 3,913.00p 3,942.50p 0
07/07/2025 3,906.50p 3,935.50p 3,877.25p 3,927.25p 0
04/07/2025 3,906.50p 3,935.25p 3,884.00p 3,898.75p 0
03/07/2025 3,906.50p 3,925.00p 3,906.43p 3,925.00p 38
02/07/2025 3,906.50p 3,911.00p 3,906.50p 3,910.25p 816
01/07/2025 3,921.00p 3,901.21p 3,878.12p 3,891.25p 308
30/06/2025 3,921.00p 3,921.00p 3,907.75p 3,907.75p 67
27/06/2025 3,859.00p 3,929.00p 3,856.00p 3,911.50p 0
26/06/2025 3,859.00p 3,859.00p 3,856.00p 3,856.00p 2,643
25/06/2025 3,847.50p 3,916.00p 3,850.75p 3,856.75p 0
24/06/2025 3,847.50p 3,885.75p 3,882.39p 3,885.75p 19
23/06/2025 3,847.50p 3,852.25p 3,792.50p 3,830.25p 0
20/06/2025 3,847.50p 3,847.50p 3,833.00p 3,833.00p 150
19/06/2025 3,888.00p 3,841.28p 3,820.50p 3,820.50p 131
18/06/2025 3,888.00p 3,884.25p 3,841.75p 3,859.00p 0
17/06/2025 3,888.00p 3,907.00p 3,851.00p 3,872.00p 0
16/06/2025 3,888.00p 3,907.00p 3,888.00p 3,907.00p 2,375
13/06/2025 3,873.50p 3,887.00p 3,873.50p 3,877.50p 5,230
12/06/2025 3,957.50p 3,931.73p 3,906.81p 3,923.50p 1,865
11/06/2025 3,957.50p 3,955.61p 3,945.00p 3,945.00p 53
10/06/2025 3,957.50p 3,957.50p 3,955.00p 3,955.00p 55
09/06/2025 3,959.00p 3,965.50p 3,943.00p 3,957.00p 0
06/06/2025 3,959.00p 4,013.00p 3,914.50p 3,959.75p 0
05/06/2025 3,959.00p 3,959.00p 3,942.00p 3,953.00p 4,943
04/06/2025 3,940.00p 4,030.50p 3,701.25p 3,943.25p 0
03/06/2025 3,940.00p 3,924.25p 3,911.52p 3,924.25p 51
02/06/2025 3,940.00p 3,936.00p 3,870.75p 3,918.00p 0
30/05/2025 3,940.00p 3,941.04p 3,924.75p 3,924.75p 575
29/05/2025 3,940.00p 3,932.95p 3,929.61p 3,931.75p 2,158
28/05/2025 3,940.00p 3,955.55p 3,930.25p 3,930.25p 230
27/05/2025 3,919.50p 3,960.50p 3,950.49p 3,960.50p 911
26/05/2025 3,919.50p 3,945.02p 3,874.00p 3,887.00p 557
23/05/2025 3,919.50p 3,945.02p 3,874.00p 3,887.00p 557
22/05/2025 3,951.00p 3,975.00p 3,895.75p 3,941.00p 0
21/05/2025 3,951.00p 3,965.00p 3,951.00p 3,965.00p 2,280
20/05/2025 3,960.50p 3,965.50p 3,958.68p 3,965.50p 315
19/05/2025 3,926.00p 3,928.50p 3,912.55p 3,928.50p 336
16/05/2025 3,915.50p 3,918.50p 3,912.02p 3,918.50p 211
15/05/2025 3,883.00p 3,906.75p 3,890.36p 3,906.75p 605
14/05/2025 3,883.00p 3,893.50p 3,883.00p 3,888.25p 10,591
13/05/2025 3,890.00p 3,896.25p 3,890.00p 3,896.25p 521
12/05/2025 3,826.00p 3,905.00p 3,836.75p 3,878.75p 0
09/05/2025 3,826.00p 3,836.75p 3,826.00p 3,836.75p 25
08/05/2025 3,799.00p 3,811.50p 3,796.14p 3,811.50p 133
07/05/2025 3,684.00p 3,783.71p 3,773.75p 3,773.75p 2,280
06/05/2025 3,684.00p 3,824.50p 3,749.00p 3,789.75p 0
05/05/2025 3,684.00p 3,908.50p 3,595.75p 3,783.50p 0
02/05/2025 3,684.00p 3,908.50p 3,595.75p 3,783.50p 0
01/05/2025 3,684.00p 3,769.25p 3,695.75p 3,741.25p 0
30/04/2025 3,684.00p 3,773.25p 3,628.00p 3,695.75p 0
29/04/2025 3,684.00p 3,711.00p 3,661.75p 3,694.75p 0
28/04/2025 3,684.00p 3,700.30p 3,681.25p 3,681.25p 407
25/04/2025 3,519.50p 3,738.25p 3,588.25p 3,668.25p 0
24/04/2025 3,519.50p 3,655.00p 3,583.50p 3,642.25p 0
23/04/2025 3,519.50p 3,658.75p 3,541.25p 3,624.75p 0
22/04/2025 3,519.50p 3,547.50p 3,519.50p 3,541.25p 97
21/04/2025 3,519.00p 3,523.25p 3,519.00p 3,523.25p 15
18/04/2025 3,519.00p 3,523.25p 3,519.00p 3,523.25p 15
17/04/2025 3,519.00p 3,523.25p 3,519.00p 3,523.25p 15
16/04/2025 3,500.00p 3,540.00p 3,493.50p 3,540.00p 171
15/04/2025 3,462.00p 3,539.37p 3,533.50p 3,533.50p 19
14/04/2025 3,462.00p 3,491.39p 3,458.00p 3,482.50p 5,544
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

Market data

Select a section