XTrackers X MSCI EMU GBP
(XD5S)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
11/10/2024
|
3,442.00p
|
3,461.25p
|
3,427.00p
|
3,453.75p
|
0
|
|
10/10/2024
|
3,442.00p
|
3,442.00p
|
3,435.00p
|
3,435.00p
|
746
|
|
09/10/2024
|
3,424.00p
|
3,445.00p
|
3,424.00p
|
3,445.00p
|
62
|
|
08/10/2024
|
3,434.50p
|
3,422.00p
|
3,419.11p
|
3,422.00p
|
7,000
|
|
07/10/2024
|
3,434.50p
|
3,441.25p
|
3,410.50p
|
3,432.75p
|
0
|
|
04/10/2024
|
3,434.50p
|
3,442.00p
|
3,399.00p
|
3,428.50p
|
0
|
|
03/10/2024
|
3,434.50p
|
3,435.00p
|
3,398.50p
|
3,404.00p
|
0
|
|
02/10/2024
|
3,434.50p
|
3,439.00p
|
3,434.50p
|
3,435.00p
|
1,396
|
|
01/10/2024
|
3,500.00p
|
3,475.75p
|
3,424.75p
|
3,434.00p
|
0
|
|
30/09/2024
|
3,500.00p
|
3,506.25p
|
3,458.00p
|
3,465.25p
|
0
|
|
27/09/2024
|
3,500.00p
|
3,506.25p
|
3,500.00p
|
3,506.25p
|
2,050
|
|
26/09/2024
|
3,382.00p
|
3,484.50p
|
3,411.75p
|
3,474.75p
|
0
|
|
25/09/2024
|
3,382.00p
|
3,420.75p
|
3,395.00p
|
3,411.75p
|
0
|
|
24/09/2024
|
3,382.00p
|
3,427.50p
|
3,386.00p
|
3,415.50p
|
0
|
|
23/09/2024
|
3,382.00p
|
3,386.00p
|
3,382.00p
|
3,386.00p
|
248
|
|
20/09/2024
|
3,359.50p
|
3,417.25p
|
3,374.00p
|
3,378.50p
|
0
|
|
19/09/2024
|
3,359.50p
|
3,428.00p
|
3,367.00p
|
3,422.50p
|
0
|
|
18/09/2024
|
3,359.50p
|
3,384.25p
|
3,360.50p
|
3,367.00p
|
0
|
|
17/09/2024
|
3,359.50p
|
3,395.50p
|
3,362.25p
|
3,381.25p
|
0
|
|
16/09/2024
|
3,359.50p
|
3,374.00p
|
3,353.50p
|
3,362.25p
|
0
|
|
13/09/2024
|
3,359.50p
|
3,376.00p
|
3,359.50p
|
3,342.75p
|
217
|
|
12/09/2024
|
3,325.50p
|
3,345.04p
|
3,342.75p
|
3,313.50p
|
95
|
|
11/09/2024
|
3,325.50p
|
3,336.50p
|
3,296.25p
|
3,313.50p
|
0
|
|
10/09/2024
|
3,325.50p
|
3,347.00p
|
3,299.25p
|
3,308.75p
|
0
|
|
09/09/2024
|
3,325.50p
|
3,332.54p
|
3,318.59p
|
3,325.50p
|
276
|
|
06/09/2024
|
3,329.50p
|
3,329.50p
|
3,294.75p
|
3,294.75p
|
345
|
|
05/09/2024
|
3,346.50p
|
3,346.50p
|
3,344.75p
|
3,344.75p
|
4
|
|
04/09/2024
|
3,392.00p
|
3,352.25p
|
3,348.52p
|
3,352.25p
|
58
|
|
03/09/2024
|
3,392.00p
|
3,417.06p
|
3,390.00p
|
3,390.00p
|
67
|
|
02/09/2024
|
3,392.00p
|
3,430.00p
|
3,419.69p
|
3,422.75p
|
6,200
|
|
30/08/2024
|
3,392.00p
|
3,440.00p
|
3,416.00p
|
3,422.75p
|
0
|
|
29/08/2024
|
3,392.00p
|
3,429.00p
|
3,390.75p
|
3,422.75p
|
0
|
|
28/08/2024
|
3,392.00p
|
3,394.83p
|
3,390.48p
|
3,389.50p
|
1,090
|
|
27/08/2024
|
3,387.50p
|
3,389.50p
|
3,387.50p
|
3,389.50p
|
30
|
|
26/08/2024
|
3,351.50p
|
3,383.50p
|
3,361.75p
|
3,367.50p
|
0
|
|
23/08/2024
|
3,351.50p
|
3,383.50p
|
3,361.75p
|
3,367.50p
|
0
|
|
22/08/2024
|
3,351.50p
|
3,383.50p
|
3,361.75p
|
3,367.50p
|
0
|
|
21/08/2024
|
3,351.50p
|
3,364.25p
|
3,351.50p
|
3,364.25p
|
235
|
|
20/08/2024
|
3,374.00p
|
3,374.00p
|
3,347.50p
|
3,347.50p
|
8
|
|
19/08/2024
|
3,329.50p
|
3,355.25p
|
3,329.50p
|
3,355.25p
|
113
|
|
16/08/2024
|
3,262.00p
|
3,341.00p
|
3,318.50p
|
3,333.75p
|
0
|
|
15/08/2024
|
3,262.00p
|
3,322.75p
|
3,265.00p
|
3,319.75p
|
0
|
|
14/08/2024
|
3,262.00p
|
3,265.25p
|
3,260.96p
|
3,265.00p
|
4,666
|
|
13/08/2024
|
3,236.00p
|
3,246.75p
|
3,236.00p
|
3,246.75p
|
2,645
|
|
12/08/2024
|
3,225.50p
|
3,254.50p
|
3,224.00p
|
3,229.75p
|
0
|
|
09/08/2024
|
3,225.50p
|
3,253.25p
|
3,214.00p
|
3,230.25p
|
0
|
|
08/08/2024
|
3,225.50p
|
3,223.25p
|
3,204.93p
|
3,223.25p
|
96
|
|
07/08/2024
|
3,225.50p
|
3,230.61p
|
3,225.50p
|
3,225.50p
|
146
|
|
06/08/2024
|
3,232.50p
|
3,168.03p
|
3,159.25p
|
3,159.25p
|
203
|
|
05/08/2024
|
3,232.50p
|
3,157.25p
|
3,145.54p
|
3,157.25p
|
158
|
|
02/08/2024
|
3,232.50p
|
3,259.55p
|
3,211.50p
|
3,211.50p
|
1,307
|
|
01/08/2024
|
3,359.00p
|
3,367.00p
|
3,294.25p
|
3,297.50p
|
0
|
|
31/07/2024
|
3,359.00p
|
3,369.20p
|
3,359.00p
|
3,367.00p
|
201
|
|
30/07/2024
|
3,347.00p
|
3,362.75p
|
3,338.25p
|
3,349.75p
|
0
|
|
29/07/2024
|
3,347.00p
|
3,371.00p
|
3,326.00p
|
3,332.00p
|
0
|
|
26/07/2024
|
3,347.00p
|
3,357.50p
|
3,316.75p
|
3,321.25p
|
0
|
|
25/07/2024
|
3,347.00p
|
3,354.25p
|
3,290.00p
|
3,321.25p
|
0
|
|
24/07/2024
|
3,347.00p
|
3,362.31p
|
3,354.25p
|
3,354.25p
|
18
|
|
23/07/2024
|
3,347.00p
|
3,410.75p
|
3,377.00p
|
3,389.25p
|
0
|
|
22/07/2024
|
3,347.00p
|
3,393.00p
|
3,335.50p
|
3,383.00p
|
0
|
|
19/07/2024
|
3,347.00p
|
3,347.08p
|
3,335.50p
|
3,335.50p
|
359
|
|
18/07/2024
|
3,373.50p
|
3,373.50p
|
3,370.25p
|
3,370.25p
|
96
|
|
17/07/2024
|
3,365.50p
|
3,396.50p
|
3,363.50p
|
3,375.25p
|
0
|
|
16/07/2024
|
3,365.50p
|
3,423.75p
|
3,394.50p
|
3,408.25p
|
0
|
|
15/07/2024
|
3,365.50p
|
3,452.56p
|
3,423.75p
|
3,423.75p
|
11
|
|
12/07/2024
|
3,365.50p
|
3,462.25p
|
3,446.62p
|
3,462.25p
|
17
|
|
11/07/2024
|
3,365.50p
|
3,438.50p
|
3,404.25p
|
3,423.00p
|
0
|
|
10/07/2024
|
3,365.50p
|
3,407.00p
|
3,365.50p
|
3,404.25p
|
0
|
|
09/07/2024
|
3,365.50p
|
3,388.55p
|
3,365.50p
|
3,365.50p
|
192
|
|
08/07/2024
|
3,408.00p
|
3,426.80p
|
3,409.75p
|
3,409.75p
|
14
|
|
05/07/2024
|
3,408.00p
|
3,432.55p
|
3,410.00p
|
3,410.00p
|
6
|
|
04/07/2024
|
3,408.00p
|
3,423.50p
|
3,401.00p
|
3,419.75p
|
0
|
|
03/07/2024
|
3,408.00p
|
3,405.50p
|
3,358.00p
|
3,401.00p
|
0
|
|
02/07/2024
|
3,408.00p
|
3,374.00p
|
3,333.25p
|
3,358.00p
|
0
|
|
01/07/2024
|
3,408.00p
|
3,379.02p
|
3,374.00p
|
3,374.00p
|
142
|
|
28/06/2024
|
3,408.00p
|
3,374.25p
|
3,340.00p
|
3,345.25p
|
0
|
|
27/06/2024
|
3,408.00p
|
3,377.00p
|
3,350.50p
|
3,355.75p
|
0
|
|
26/06/2024
|
3,408.00p
|
3,408.00p
|
3,369.00p
|
3,369.00p
|
112
|
|
25/06/2024
|
3,376.00p
|
3,378.25p
|
3,376.00p
|
3,378.25p
|
12
|
|
24/06/2024
|
3,380.50p
|
3,395.25p
|
3,380.50p
|
3,395.25p
|
24
|
|
21/06/2024
|
3,370.50p
|
3,391.25p
|
3,347.50p
|
3,367.25p
|
0
|
|
20/06/2024
|
3,370.50p
|
3,391.25p
|
3,367.50p
|
3,391.25p
|
54,571
|
|
19/06/2024
|
3,437.00p
|
3,367.54p
|
3,350.75p
|
3,350.75p
|
115
|
|
18/06/2024
|
3,437.00p
|
3,373.25p
|
3,344.75p
|
3,367.00p
|
0
|
|
17/06/2024
|
3,437.00p
|
3,360.25p
|
3,318.00p
|
3,344.75p
|
0
|
|
14/06/2024
|
3,437.00p
|
3,349.93p
|
3,326.75p
|
3,326.75p
|
62
|
|
13/06/2024
|
3,437.00p
|
3,428.24p
|
3,386.50p
|
3,386.50p
|
12
|
|
12/06/2024
|
3,437.00p
|
3,456.25p
|
3,409.50p
|
3,452.50p
|
0
|
|
11/06/2024
|
3,437.00p
|
3,455.50p
|
3,392.00p
|
3,409.50p
|
0
|
|
10/06/2024
|
3,437.00p
|
3,444.50p
|
3,419.16p
|
3,444.50p
|
1,872
|
|
07/06/2024
|
3,413.50p
|
3,482.75p
|
3,441.25p
|
3,465.00p
|
0
|
|
06/06/2024
|
3,413.50p
|
3,487.75p
|
3,457.25p
|
3,477.00p
|
0
|
|
05/06/2024
|
3,413.50p
|
3,466.25p
|
3,420.00p
|
3,457.25p
|
0
|
|
04/06/2024
|
3,413.50p
|
3,444.50p
|
3,403.25p
|
3,420.00p
|
0
|
|
03/06/2024
|
3,413.50p
|
3,467.25p
|
3,438.25p
|
3,444.50p
|
0
|
|
31/05/2024
|
3,413.50p
|
3,439.50p
|
3,416.75p
|
3,425.00p
|
0
|
|
30/05/2024
|
3,413.50p
|
3,429.25p
|
3,413.50p
|
3,429.25p
|
51
|
|
29/05/2024
|
3,440.00p
|
3,440.00p
|
3,416.50p
|
3,416.50p
|
144
|
|
28/05/2024
|
3,462.50p
|
3,485.25p
|
3,448.75p
|
3,457.25p
|
0
|
|
27/05/2024
|
3,462.50p
|
3,460.50p
|
3,427.50p
|
3,457.25p
|
0
|