Market data

Select a section

XTrackers X MSCI EMU GBP

(XD5S)
Sector: n/a
4,115.75p
-55.75p -1.34
Last updated: 16:50:10

Historic Prices - up to 10 years

Date Open High Low Close Volume
10/10/2025 4,164.00p 4,167.31p 4,092.00p 4,115.75p 1,022
09/10/2025 4,177.50p 4,177.50p 4,171.50p 4,171.50p 6
08/10/2025 4,162.00p 4,183.00p 4,162.00p 4,183.00p 431
07/10/2025 4,171.00p 4,184.25p 4,135.25p 4,160.25p 0
06/10/2025 4,171.00p 4,197.25p 4,136.75p 4,164.50p 0
03/10/2025 4,171.00p 4,185.44p 4,167.47p 4,174.25p 1,382
02/10/2025 4,105.00p 4,206.50p 4,132.25p 4,171.00p 0
01/10/2025 4,105.00p 4,132.25p 4,105.00p 4,132.25p 6
30/09/2025 4,046.50p 4,099.50p 4,046.50p 4,091.50p 0
29/09/2025 4,046.50p 4,109.00p 4,052.00p 4,083.75p 0
26/09/2025 4,046.50p 4,071.00p 4,046.50p 4,071.00p 658
25/09/2025 4,024.00p 4,029.00p 4,022.00p 4,027.00p 1,380
24/09/2025 4,045.00p 4,049.00p 4,043.50p 4,048.75p 560
23/09/2025 4,022.50p 4,057.10p 4,053.00p 4,053.00p 4,101
22/09/2025 4,022.50p 4,061.00p 4,010.75p 4,030.25p 0
19/09/2025 4,022.50p 4,069.00p 4,017.25p 4,041.50p 0
18/09/2025 4,022.50p 4,044.25p 4,022.50p 4,044.25p 11,637
17/09/2025 3,998.00p 4,034.25p 3,978.75p 3,991.00p 0
16/09/2025 3,998.00p 4,076.25p 3,994.50p 3,997.50p 0
15/09/2025 3,998.00p 4,063.25p 3,998.00p 4,045.25p 0
12/09/2025 3,998.00p 4,016.75p 3,998.00p 4,016.75p 187
11/09/2025 3,970.00p 4,026.50p 3,973.50p 4,008.25p 0
10/09/2025 3,970.00p 4,033.25p 3,978.25p 3,989.00p 0
09/09/2025 3,970.00p 4,016.00p 3,949.50p 3,998.00p 0
08/09/2025 3,970.00p 3,995.75p 3,947.50p 3,994.75p 0
05/09/2025 3,970.00p 3,970.00p 3,947.50p 3,949.00p 12,580
04/09/2025 3,967.00p 3,967.00p 3,965.75p 3,965.75p 157
03/09/2025 3,938.00p 3,938.00p 3,938.00p 3,938.00p 2,383
02/09/2025 3,916.00p 3,916.00p 3,916.00p 3,916.00p 90
01/09/2025 3,979.00p 3,979.00p 3,976.01p 3,977.75p 126
29/08/2025 3,981.50p 3,985.45p 3,973.50p 3,973.50p 904
28/08/2025 4,002.50p 4,008.00p 4,000.50p 4,000.50p 172
27/08/2025 4,002.50p 4,002.50p 3,996.75p 3,996.75p 263
26/08/2025 4,010.00p 4,010.00p 4,002.50p 4,002.50p 1,859
25/08/2025 4,071.50p 4,071.50p 4,051.13p 4,071.50p 209
22/08/2025 4,071.50p 4,071.50p 4,051.13p 4,071.50p 209
21/08/2025 4,060.50p 4,078.00p 4,027.50p 4,053.25p 0
20/08/2025 4,060.50p 4,064.24p 4,054.25p 4,054.25p 3,770
19/08/2025 4,060.50p 4,069.25p 4,060.50p 4,069.25p 11,775
18/08/2025 4,032.00p 4,032.00p 4,032.00p 4,032.00p 10,643
15/08/2025 4,038.50p 4,045.50p 4,038.50p 4,043.00p 69
14/08/2025 3,963.00p 4,041.50p 3,981.50p 4,031.25p 0
13/08/2025 3,963.00p 4,012.75p 3,962.75p 4,002.25p 0
12/08/2025 3,963.00p 3,975.50p 3,963.00p 3,975.50p 54
11/08/2025 3,984.00p 3,984.00p 3,964.00p 3,964.00p 60
08/08/2025 3,967.50p 3,978.50p 3,967.50p 3,978.50p 321
07/08/2025 3,927.00p 3,959.75p 3,922.63p 3,959.75p 2,794
06/08/2025 3,885.50p 3,941.75p 3,885.50p 3,909.50p 0
05/08/2025 3,885.50p 3,905.93p 3,902.75p 3,902.75p 860
04/08/2025 3,885.50p 3,894.00p 3,885.50p 3,894.00p 259
01/08/2025 3,904.50p 3,904.50p 3,847.75p 3,847.75p 49
31/07/2025 3,983.00p 4,010.75p 3,973.25p 3,952.00p 0
30/07/2025 3,983.00p 3,996.75p 3,944.50p 3,984.75p 0
29/07/2025 3,983.00p 3,983.00p 3,963.82p 3,971.75p 271
28/07/2025 3,943.50p 3,944.25p 3,943.50p 3,944.25p 176
25/07/2025 3,956.50p 3,965.75p 3,956.50p 3,965.75p 141
24/07/2025 3,993.00p 3,993.00p 3,962.74p 3,968.75p 2,454
23/07/2025 3,954.00p 3,956.50p 3,954.00p 3,956.50p 2,357
22/07/2025 3,920.00p 3,920.00p 3,919.50p 3,919.50p 82
21/07/2025 3,952.00p 3,977.00p 3,929.50p 3,947.00p 0
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

Market data

Select a section