Market data

Select a section

XTrackers X Euro Stoxx 50 1C

(XESC)
Sector: n/a
7,893.00p
3.00p 0.04
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
04/06/2025 7,838.00p 7,909.00p 7,838.00p 7,890.00p 9,145
03/06/2025 7,839.00p 7,870.00p 7,808.08p 7,835.50p 678
02/06/2025 7,799.00p 7,838.00p 7,785.00p 7,838.00p 31,864
30/05/2025 7,837.00p 7,877.00p 7,825.00p 7,829.50p 18,152
29/05/2025 7,885.00p 7,890.00p 7,840.92p 7,848.00p 10,568
28/05/2025 7,885.00p 7,885.00p 7,821.00p 7,821.00p 8,796
27/05/2025 7,839.00p 7,899.96p 7,834.79p 7,881.00p 7,488
26/05/2025 7,922.00p 7,925.00p 7,643.00p 7,744.50p 67,078
23/05/2025 7,922.00p 7,925.00p 7,643.00p 7,744.50p 67,078
22/05/2025 7,939.00p 7,939.00p 7,873.08p 7,897.50p 17,973
21/05/2025 7,956.00p 7,983.00p 7,945.22p 7,972.00p 12,468
20/05/2025 7,941.00p 7,971.06p 7,920.00p 7,963.00p 18,631
19/05/2025 7,880.00p 7,911.64p 7,860.10p 7,910.50p 6,722
16/05/2025 7,898.00p 7,930.00p 7,875.50p 7,875.50p 15,721
15/05/2025 7,843.00p 7,868.00p 7,818.95p 7,868.00p 8,006
14/05/2025 7,861.00p 7,868.90p 7,832.17p 7,854.50p 17,642
13/05/2025 7,837.00p 7,857.00p 7,821.44p 7,856.50p 33,757
12/05/2025 7,845.00p 7,870.00p 7,777.00p 7,816.50p 8,142
09/05/2025 7,755.00p 7,765.71p 7,742.90p 7,745.00p 500
08/05/2025 7,689.00p 7,745.83p 7,689.00p 7,712.00p 18,884
07/05/2025 7,684.00p 7,693.00p 7,641.00p 7,647.00p 12,154
06/05/2025 7,671.00p 7,738.00p 7,633.18p 7,671.00p 8,554
05/05/2025 7,621.00p 7,724.00p 7,613.95p 7,724.00p 44,027
02/05/2025 7,621.00p 7,724.00p 7,613.95p 7,724.00p 44,027
01/05/2025 7,520.00p 7,629.88p 7,579.68p 7,601.50p 4,632
30/04/2025 7,520.00p 7,540.00p 7,465.08p 7,499.00p 8,877
29/04/2025 7,530.00p 7,541.70p 7,492.10p 7,512.00p 22,252
28/04/2025 7,557.00p 7,570.58p 7,526.00p 7,526.00p 18,445
25/04/2025 7,510.00p 7,541.00p 7,503.83p 7,539.00p 24,306
24/04/2025 7,422.00p 7,473.50p 7,399.00p 7,473.50p 71,513
23/04/2025 7,394.00p 7,483.00p 7,379.69p 7,465.50p 72,614
22/04/2025 7,241.00p 7,276.00p 7,205.90p 7,273.50p 7,451
21/04/2025 7,263.00p 7,263.00p 7,214.00p 7,229.00p 20,903
18/04/2025 7,263.00p 7,263.00p 7,214.00p 7,229.00p 20,903
17/04/2025 7,263.00p 7,263.00p 7,214.00p 7,229.00p 20,903
16/04/2025 7,186.00p 7,278.00p 7,170.00p 7,272.00p 14,631
15/04/2025 7,214.00p 7,263.59p 7,194.16p 7,245.00p 32,209
14/04/2025 7,202.00p 7,244.76p 7,193.43p 7,212.00p 27,412
11/04/2025 7,184.00p 7,204.27p 7,054.00p 7,090.50p 16,730
10/04/2025 7,210.00p 7,353.00p 7,090.00p 7,090.00p 60,147
09/04/2025 6,880.00p 6,892.46p 6,737.28p 6,820.50p 22,092
08/04/2025 6,908.00p 7,008.74p 6,826.00p 6,949.00p 44,426
07/04/2025 6,670.00p 6,940.00p 6,586.63p 6,773.50p 94,264
04/04/2025 7,323.00p 7,330.00p 6,971.54p 7,057.00p 42,138
03/04/2025 7,401.00p 7,424.00p 7,335.00p 7,335.00p 7,764
02/04/2025 7,537.00p 7,550.50p 7,476.00p 7,550.50p 12,364
01/04/2025 7,564.00p 7,578.92p 7,532.52p 7,578.00p 7,558
28/03/2025 7,604.00p 7,611.36p 7,568.49p 7,592.50p 2,580
27/03/2025 7,578.00p 7,655.00p 7,578.00p 7,628.50p 14,267
26/03/2025 7,804.00p 7,816.00p 7,705.00p 7,705.00p 8,165
25/03/2025 7,724.00p 7,812.00p 7,724.00p 7,772.00p 10,096
24/03/2025 7,793.00p 7,793.00p 7,702.06p 7,703.50p 4,642
21/03/2025 7,704.00p 7,734.50p 7,694.82p 7,734.50p 24,910
20/03/2025 7,856.00p 7,856.00p 7,719.00p 7,753.00p 33,613
19/03/2025 7,808.00p 7,861.00p 7,802.52p 7,858.50p 8,615
18/03/2025 7,861.00p 7,870.35p 7,817.09p 7,845.00p 7,288
17/03/2025 7,726.00p 7,779.50p 7,717.69p 7,779.50p 6,019
14/03/2025 7,667.00p 7,742.92p 7,650.81p 7,732.50p 6,718
13/03/2025 7,601.00p 7,683.00p 7,601.00p 7,604.00p 11,603
12/03/2025 7,716.00p 7,736.94p 7,637.94p 7,662.00p 5,528
11/03/2025 7,645.00p 7,773.11p 7,601.87p 7,612.50p 2,273
10/03/2025 7,791.00p 7,798.99p 7,684.00p 7,690.50p 10,101
07/03/2025 7,837.00p 7,855.00p 7,774.08p 7,804.00p 11,132
06/03/2025 7,785.00p 7,897.00p 7,785.00p 7,897.00p 4,558
05/03/2025 7,780.00p 7,851.00p 7,753.00p 7,826.00p 14,924
04/03/2025 7,695.00p 7,695.00p 7,568.00p 7,580.00p 24,443
28/02/2025 7,613.00p 7,665.00p 7,613.00p 7,660.50p 4,265
27/02/2025 7,709.00p 7,711.39p 7,649.96p 7,663.00p 36,604
26/02/2025 7,732.00p 7,793.64p 7,732.00p 7,789.00p 34,349
25/02/2025 7,689.00p 7,713.65p 7,674.65p 7,682.50p 49,584
24/02/2025 7,673.00p 7,720.44p 7,655.08p 7,681.00p 2,378
21/02/2025 7,723.00p 7,723.00p 7,690.00p 7,690.00p 24,311
20/02/2025 7,709.00p 7,733.76p 7,690.00p 7,695.00p 5,747
19/02/2025 7,781.00p 7,804.77p 7,681.00p 7,681.00p 21,073
18/02/2025 7,789.00p 7,819.00p 7,789.00p 7,814.50p 36,176
17/02/2025 7,809.00p 7,809.00p 7,771.28p 7,804.50p 20,210
14/02/2025 7,747.00p 7,807.10p 7,753.98p 7,775.50p 39,601
13/02/2025 7,747.00p 7,781.00p 7,718.70p 7,781.00p 74,714
12/02/2025 7,658.00p 7,666.00p 7,603.00p 7,665.00p 14,803
11/02/2025 7,609.00p 7,632.00p 7,604.00p 7,632.00p 1,029
10/02/2025 7,571.00p 7,588.00p 7,540.13p 7,587.50p 4,403
07/02/2025 7,576.00p 7,578.28p 7,526.00p 7,527.00p 1,144
06/02/2025 7,491.00p 7,597.00p 7,491.00p 7,440.00p 4,703
05/02/2025 7,423.00p 7,442.00p 7,416.72p 7,440.00p 42,735
04/02/2025 7,379.00p 7,441.00p 7,353.05p 7,433.00p 89,534
03/02/2025 7,313.00p 7,363.44p 7,301.00p 7,345.00p 12,561
31/01/2025 7,526.00p 7,534.00p 7,498.00p 7,504.00p 17,742
30/01/2025 7,470.00p 7,511.00p 7,470.00p 7,511.00p 22,024
29/01/2025 7,454.00p 7,459.07p 7,441.12p 7,442.50p 2,674
28/01/2025 7,434.00p 7,434.00p 7,405.00p 7,405.00p 4,075
27/01/2025 7,348.00p 7,431.00p 7,338.92p 7,416.00p 12,723
24/01/2025 7,535.00p 7,543.00p 7,463.00p 7,463.00p 4,983
23/01/2025 7,463.00p 7,485.00p 7,454.00p 7,475.00p 20,425
22/01/2025 7,483.00p 7,501.20p 7,471.96p 7,479.00p 875
21/01/2025 7,418.00p 7,421.00p 7,396.00p 7,421.00p 1,129
20/01/2025 7,395.00p 7,440.00p 7,395.00p 7,421.00p 2,666
17/01/2025 7,381.00p 7,381.00p 7,342.12p 7,380.00p 7,661
16/01/2025 7,290.00p 7,300.00p 7,276.00p 7,203.50p 4,454
15/01/2025 7,180.00p 7,214.02p 7,133.01p 7,203.50p 6,137
14/01/2025 7,147.00p 7,153.06p 7,123.00p 7,127.00p 60,484
13/01/2025 7,050.00p 7,062.94p 7,038.00p 7,055.50p 975
10/01/2025 7,138.00p 7,151.00p 7,081.00p 7,082.00p 5,189
09/01/2025 7,135.00p 7,135.00p 7,095.95p 7,127.00p 701
08/01/2025 7,054.00p 7,073.00p 7,038.00p 7,071.00p 11,036
07/01/2025 7,066.00p 7,069.94p 7,041.00p 7,064.00p 2,530
06/01/2025 6,895.00p 7,023.00p 6,895.00p 7,023.00p 51,756
03/01/2025 6,895.00p 6,895.00p 6,852.50p 6,852.50p 767
02/01/2025 6,906.00p 6,911.00p 6,848.00p 6,909.00p 13,850
01/01/2025 6,863.00p 6,881.50p 6,821.00p 6,878.50p 0
31/12/2024 6,863.00p 6,881.50p 6,821.00p 6,878.50p 0
30/12/2024 6,863.00p 6,887.00p 6,839.00p 6,839.00p 2,410
27/12/2024 6,882.00p 6,882.00p 6,860.00p 6,875.00p 9,266
26/12/2024 6,858.00p 6,866.48p 6,825.00p 6,853.50p 467
25/12/2024 6,858.00p 6,866.48p 6,825.00p 6,853.50p 467
24/12/2024 6,858.00p 6,866.48p 6,825.00p 6,853.50p 467
23/12/2024 6,843.00p 6,843.00p 6,822.52p 6,837.00p 2,614
20/12/2024 6,781.00p 6,844.00p 6,773.00p 6,835.00p 50,151
19/12/2024 6,829.00p 6,845.06p 6,796.87p 6,840.00p 22,384
18/12/2024 6,939.00p 6,949.00p 6,931.00p 6,931.00p 8,669
17/12/2024 6,909.00p 6,953.50p 6,908.00p 6,922.00p 16,365
16/12/2024 6,984.00p 6,993.88p 6,940.00p 6,940.50p 10,739
13/12/2024 7,007.00p 7,008.96p 6,973.16p 6,999.00p 15,038
12/12/2024 6,941.00p 6,968.00p 6,926.00p 6,959.00p 28,978
11/12/2024 6,928.00p 6,936.00p 6,917.00p 6,922.50p 11,639
10/12/2024 6,954.00p 6,967.00p 6,919.00p 6,919.00p 6,885
09/12/2024 7,007.00p 7,021.00p 6,995.50p 6,995.50p 5,578
06/12/2024 6,992.00p 7,002.00p 6,989.25p 6,996.00p 7,064

Market data

Select a section