Market data

Select a section

XTrackers X MSCI EMU GBP

(XD5S)
Sector: n/a
3,422.50p
55.50p 1.65
Last updated: 16:40:01

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
24/05/2024 3,462.50p 3,460.50p 3,427.50p 3,457.25p 0
23/05/2024 3,462.50p 3,462.50p 3,457.50p 3,457.50p 377
22/05/2024 3,454.50p 3,454.50p 3,453.50p 3,453.50p 243
21/05/2024 3,458.50p 3,462.00p 3,458.50p 3,462.00p 24
20/05/2024 3,458.50p 3,480.50p 3,458.50p 3,476.50p 1,831
17/05/2024 3,466.00p 3,465.02p 3,464.75p 3,464.75p 12
16/05/2024 3,466.00p 3,489.00p 3,467.25p 3,469.75p 0
15/05/2024 3,466.00p 3,481.00p 3,466.00p 3,481.00p 575
14/05/2024 3,454.50p 3,464.50p 3,442.50p 3,461.75p 0
13/05/2024 3,454.50p 3,463.50p 3,448.50p 3,455.50p 0
10/05/2024 3,454.50p 3,454.50p 3,452.88p 3,454.50p 7,013
09/05/2024 3,324.50p 3,435.25p 3,406.00p 3,432.25p 0
08/05/2024 3,324.50p 3,422.50p 3,404.50p 3,413.75p 0
07/05/2024 3,324.50p 3,401.50p 3,370.95p 3,401.50p 442
06/05/2024 3,324.50p 3,360.25p 3,320.00p 3,338.75p 0
03/05/2024 3,324.50p 3,360.25p 3,320.00p 3,338.75p 0
02/05/2024 3,324.50p 3,324.50p 3,318.50p 3,320.00p 530
01/05/2024 3,290.50p 3,299.75p 3,290.00p 3,299.75p 937
30/04/2024 3,348.00p 3,348.00p 3,336.50p 3,336.50p 6
29/04/2024 3,365.00p 3,365.00p 3,362.00p 3,362.00p 3
26/04/2024 3,367.50p 3,367.50p 3,365.25p 3,365.25p 225
25/04/2024 3,366.50p 3,350.25p 3,294.75p 3,319.25p 0
24/04/2024 3,366.50p 3,366.50p 3,347.25p 3,347.25p 55
23/04/2024 3,342.00p 3,356.50p 3,342.00p 3,356.50p 33
22/04/2024 3,301.50p 3,312.00p 3,301.50p 3,312.00p 224
19/04/2024 3,287.00p 3,287.00p 3,280.05p 3,284.00p 54
18/04/2024 3,287.00p 3,298.75p 3,287.00p 3,298.75p 6,575
17/04/2024 3,284.50p 3,284.50p 3,284.50p 3,284.50p 204
16/04/2024 3,280.50p 3,288.50p 3,280.50p 3,288.50p 2
15/04/2024 3,341.50p 3,342.00p 3,326.25p 3,326.25p 1,090
12/04/2024 3,331.00p 3,361.00p 3,305.75p 3,313.00p 0
11/04/2024 3,331.00p 3,331.00p 3,317.00p 3,317.00p 1,102
10/04/2024 3,349.00p 3,364.25p 3,310.50p 3,338.00p 0
09/04/2024 3,349.00p 3,368.00p 3,328.25p 3,334.75p 0
08/04/2024 3,349.00p 3,369.00p 3,348.50p 3,368.00p 1,237
05/04/2024 3,339.00p 3,342.75p 3,339.00p 3,342.75p 824
04/04/2024 3,380.50p 3,384.00p 3,374.50p 3,376.00p 1,875
03/04/2024 3,357.50p 3,372.00p 3,357.50p 3,371.00p 1,210
02/04/2024 3,389.50p 3,389.50p 3,362.50p 3,362.50p 188
01/04/2024 3,389.00p 3,389.00p 3,382.50p 3,382.50p 402
29/03/2024 3,389.00p 3,389.00p 3,382.50p 3,382.50p 402
28/03/2024 3,389.00p 3,389.00p 3,382.50p 3,382.50p 402
27/03/2024 3,376.00p 3,384.00p 3,376.00p 3,381.00p 2,268
26/03/2024 3,342.50p 3,376.75p 3,353.25p 3,373.25p 0
25/03/2024 3,342.50p 3,359.00p 3,342.50p 3,359.00p 9
22/03/2024 3,304.50p 3,355.00p 3,336.25p 3,351.25p 0
21/03/2024 3,304.50p 3,361.50p 3,321.25p 3,353.75p 0
20/03/2024 3,317.00p 3,321.25p 3,317.00p 3,321.25p 1

Market data

Select a section