Market data

Select a section

XTrackers X Euro Stoxx 50 1C

(XESC)
Sector: n/a
8,070.50p
-7.00p -0.09
Last updated: 16:35:38

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/07/2025 8,051.00p 8,079.00p 8,021.00p 8,077.50p 3,411
16/07/2025 8,024.00p 8,047.85p 7,995.00p 8,022.00p 2,877
15/07/2025 8,129.00p 8,141.00p 8,065.00p 8,065.00p 5,876
14/07/2025 8,039.00p 8,103.50p 8,031.00p 8,103.50p 3,320
11/07/2025 8,098.00p 8,115.93p 8,062.08p 8,090.00p 3,458
10/07/2025 8,174.00p 8,186.32p 8,135.50p 8,135.50p 7,005
09/07/2025 8,068.00p 8,147.00p 8,054.00p 8,147.00p 8,115
08/07/2025 7,999.00p 8,051.00p 7,993.46p 8,040.50p 14,159
07/07/2025 7,938.00p 7,978.92p 7,938.00p 7,976.00p 2,705
04/07/2025 7,930.00p 7,954.00p 7,900.00p 7,933.50p 12,224
03/07/2025 7,978.00p 7,988.94p 7,966.20p 7,985.00p 1,304
02/07/2025 7,908.00p 7,988.00p 7,892.00p 7,988.00p 45,498
01/07/2025 7,906.00p 7,923.00p 7,857.06p 7,885.00p 6,590
30/06/2025 7,910.00p 7,929.00p 7,881.10p 7,902.00p 6,357
27/06/2025 7,843.00p 7,892.00p 7,827.90p 7,890.50p 4,984
26/06/2025 7,747.00p 7,796.00p 7,743.00p 7,756.00p 1,523
25/06/2025 7,843.00p 7,847.00p 7,787.00p 7,787.00p 7,080
23/06/2025 7,738.00p 7,772.00p 7,728.00p 7,751.00p 23,160
20/06/2025 7,760.00p 7,794.67p 7,745.00p 7,757.50p 18,989
19/06/2025 7,754.00p 7,797.00p 7,700.00p 7,700.00p 13,086
18/06/2025 7,857.00p 7,857.00p 7,791.00p 7,821.00p 11,763
17/06/2025 7,792.00p 7,839.00p 7,792.00p 7,829.50p 8,840
16/06/2025 7,856.00p 7,900.00p 7,846.00p 7,889.00p 8,725
13/06/2025 7,784.00p 7,821.00p 7,784.00p 7,802.00p 10,966
12/06/2025 7,893.00p 7,931.00p 7,889.00p 7,920.50p 4,307
11/06/2025 7,954.00p 7,974.68p 7,928.00p 7,935.00p 6,922
10/06/2025 7,923.00p 7,954.00p 7,917.96p 7,943.50p 3,473
09/06/2025 7,887.00p 7,918.94p 7,879.00p 7,917.50p 4,552
06/06/2025 7,900.00p 7,923.88p 7,894.00p 7,921.50p 3,835
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

Market data

Select a section