Market data

Select a section

Xtrackers X Euro Stoxx 50 1D

(XESX)
Sector: n/a
4,940.25p
-5.50p -0.11
Last updated: 16:06:39

Historic Prices - up to 10 years

Date Open High Low Close Volume
09/07/2025 4,927.50p 4,947.00p 4,900.00p 4,945.75p 5,986
08/07/2025 4,862.50p 4,892.50p 4,854.50p 4,882.00p 21,115
07/07/2025 4,794.50p 4,844.00p 4,815.50p 4,841.75p 1,690
04/07/2025 4,794.50p 4,820.00p 4,794.50p 4,817.00p 7,059
03/07/2025 4,843.50p 4,859.29p 4,830.00p 4,846.25p 11,652
02/07/2025 4,789.50p 4,847.00p 4,789.50p 4,847.00p 56,768
01/07/2025 4,799.50p 4,813.00p 4,776.86p 4,786.00p 1,646
30/06/2025 4,795.50p 4,802.50p 4,787.61p 4,796.50p 8,423
27/06/2025 4,753.50p 4,796.00p 4,750.50p 4,790.00p 7,619
26/06/2025 4,723.50p 4,732.11p 4,696.00p 4,709.50p 9,744
25/06/2025 4,756.00p 4,756.00p 4,726.75p 4,726.75p 19,436
24/06/2025 4,779.50p 4,801.50p 4,745.50p 4,764.50p 25,169
23/06/2025 4,704.00p 4,724.28p 4,694.00p 4,705.25p 6,460
20/06/2025 4,707.50p 4,740.50p 4,707.50p 4,709.00p 20,483
19/06/2025 4,695.50p 4,716.00p 4,673.50p 4,673.50p 20,130
18/06/2025 4,766.50p 4,767.53p 4,731.00p 4,747.75p 4,253
17/06/2025 4,742.00p 4,754.50p 4,733.76p 4,752.25p 7,715
16/06/2025 4,770.00p 4,795.00p 4,754.50p 4,789.50p 6,965
13/06/2025 4,736.00p 4,756.00p 4,723.33p 4,736.50p 30,813
12/06/2025 4,799.00p 4,824.00p 4,778.98p 4,808.00p 17,458
11/06/2025 4,839.50p 4,842.50p 4,816.00p 4,817.50p 4,037
10/06/2025 4,817.00p 4,829.93p 4,809.00p 4,823.75p 8,582
09/06/2025 4,798.00p 4,808.00p 4,783.00p 4,807.25p 4,504
06/06/2025 4,793.00p 4,809.00p 4,792.31p 4,809.00p 9,243
05/06/2025 4,799.50p 4,804.45p 4,780.00p 4,793.25p 11,216
04/06/2025 4,795.50p 4,802.00p 4,775.50p 4,785.75p 34,220
03/06/2025 4,745.00p 4,770.50p 4,738.41p 4,756.75p 4,411
02/06/2025 4,730.50p 4,761.50p 4,721.00p 4,757.50p 93,777
30/05/2025 4,778.00p 4,779.00p 4,751.75p 4,751.75p 6,277
29/05/2025 4,785.50p 4,794.00p 4,760.00p 4,766.50p 115,923
28/05/2025 4,787.50p 4,790.50p 4,747.50p 4,747.50p 5,829
27/05/2025 4,763.00p 4,790.50p 4,759.81p 4,787.50p 7,097
26/05/2025 4,753.50p 4,813.81p 4,651.87p 4,700.50p 9,909
23/05/2025 4,753.50p 4,813.81p 4,651.87p 4,700.50p 9,909
22/05/2025 4,816.50p 4,816.50p 4,778.50p 4,794.00p 53,212
21/05/2025 4,830.00p 4,850.00p 4,826.00p 4,840.00p 16,013
20/05/2025 4,825.00p 4,857.00p 4,824.50p 4,849.50p 34,602
19/05/2025 4,797.00p 4,816.75p 4,785.50p 4,816.75p 9,096
16/05/2025 4,807.50p 4,830.00p 4,796.75p 4,796.75p 13,197
15/05/2025 4,776.00p 4,792.50p 4,762.50p 4,792.50p 8,312
14/05/2025 4,790.00p 4,792.00p 4,769.50p 4,784.25p 28,327
13/05/2025 4,781.50p 4,792.00p 4,760.87p 4,786.00p 12,162
12/05/2025 4,761.00p 4,801.50p 4,758.50p 4,761.50p 1,171
09/05/2025 4,694.50p 4,730.50p 4,717.63p 4,718.25p 463
08/05/2025 4,694.50p 4,718.95p 4,693.00p 4,698.00p 5,318
07/05/2025 4,681.50p 4,687.00p 4,654.50p 4,656.50p 15,399
06/05/2025 4,716.50p 4,736.00p 4,652.57p 4,673.25p 11,866
05/05/2025 4,645.00p 4,697.75p 4,645.00p 4,697.75p 12,129
02/05/2025 4,645.00p 4,697.75p 4,645.00p 4,697.75p 12,129
01/05/2025 4,660.50p 4,660.50p 4,605.00p 4,629.50p 1,119
30/04/2025 4,592.00p 4,592.50p 4,549.50p 4,567.25p 1,478
29/04/2025 4,579.50p 4,585.50p 4,569.00p 4,581.50p 31,936
28/04/2025 4,596.50p 4,609.89p 4,581.50p 4,581.50p 3,047
25/04/2025 4,586.50p 4,597.00p 4,568.50p 4,593.50p 7,222
24/04/2025 4,530.50p 4,551.50p 4,530.26p 4,551.25p 2,353
23/04/2025 4,502.50p 4,548.50p 4,500.50p 4,544.75p 14,543
22/04/2025 4,388.00p 4,432.00p 4,388.00p 4,430.00p 7,942
21/04/2025 4,423.50p 4,435.50p 4,401.00p 4,403.25p 8,967
18/04/2025 4,423.50p 4,435.50p 4,401.00p 4,403.25p 8,967
17/04/2025 4,423.50p 4,435.50p 4,401.00p 4,403.25p 8,967
16/04/2025 4,380.50p 4,432.25p 4,357.50p 4,432.25p 2,758
15/04/2025 4,380.50p 4,427.50p 4,380.50p 4,412.75p 11,911
14/04/2025 4,400.50p 4,410.50p 4,382.00p 4,392.75p 16,058
11/04/2025 4,317.00p 4,381.53p 4,296.00p 4,317.00p 5,811
10/04/2025 4,411.00p 4,411.00p 4,322.50p 4,322.50p 16,827
09/04/2025 4,165.00p 4,173.00p 4,100.77p 4,155.25p 9,227
08/04/2025 4,207.00p 4,272.31p 4,157.50p 4,228.50p 47,117
07/04/2025 4,058.00p 4,239.00p 4,013.99p 4,125.50p 57,657
04/04/2025 4,458.00p 4,458.00p 4,263.00p 4,313.75p 42,510
03/04/2025 4,507.00p 4,509.00p 4,468.75p 4,468.75p 86
02/04/2025 4,611.50p 4,611.50p 4,555.50p 4,599.00p 7,922
01/04/2025 4,591.00p 4,614.50p 4,588.00p 4,614.50p 8,190
31/03/2025 4,592.50p 4,594.00p 4,533.00p 4,558.50p 4,329
28/03/2025 4,631.00p 4,634.65p 4,604.21p 4,624.50p 4,294
27/03/2025 4,620.50p 4,657.14p 4,620.50p 4,644.50p 16,100
26/03/2025 4,714.00p 4,721.00p 4,689.25p 4,689.25p 3,103
25/03/2025 4,721.00p 4,756.50p 4,703.69p 4,737.25p 9,131
24/03/2025 4,729.00p 4,749.00p 4,691.25p 4,691.25p 11,974
21/03/2025 4,695.00p 4,709.75p 4,686.50p 4,709.75p 25,474
20/03/2025 4,781.50p 4,782.00p 4,702.50p 4,723.75p 40,495
19/03/2025 4,768.50p 4,788.31p 4,754.50p 4,786.75p 18,004
18/03/2025 4,766.00p 4,794.00p 4,766.00p 4,781.00p 2,696
17/03/2025 4,706.00p 4,738.00p 4,699.00p 4,738.00p 17,016
14/03/2025 4,674.50p 4,717.39p 4,655.71p 4,709.50p 30,913
13/03/2025 4,676.00p 4,676.00p 4,630.25p 4,630.25p 4,806
12/03/2025 4,691.00p 4,703.44p 4,664.50p 4,666.50p 25,812
11/03/2025 4,733.50p 4,734.50p 4,635.00p 4,635.00p 5,271
10/03/2025 4,737.00p 4,749.00p 4,675.54p 4,685.00p 12,721
07/03/2025 4,765.00p 4,773.50p 4,734.84p 4,754.50p 3,607
06/03/2025 4,805.00p 4,808.00p 4,745.00p 4,808.00p 4,458
05/03/2025 4,763.50p 4,779.00p 4,746.00p 4,767.50p 11,058
04/03/2025 4,687.00p 4,687.00p 4,604.00p 4,617.25p 21,185
03/03/2025 4,762.00p 4,765.00p 4,669.50p 4,743.50p 3,874
28/02/2025 4,644.00p 4,665.50p 4,644.00p 4,665.50p 2,763
27/02/2025 4,696.50p 4,701.68p 4,667.50p 4,667.50p 826
26/02/2025 4,710.00p 4,747.00p 4,710.00p 4,742.75p 11,040
25/02/2025 4,685.00p 4,699.76p 4,679.75p 4,679.75p 20,103
24/02/2025 4,675.50p 4,718.50p 4,675.50p 4,677.75p 4,085
21/02/2025 4,698.50p 4,701.50p 4,681.50p 4,684.00p 10,787
20/02/2025 4,695.50p 4,713.75p 4,687.50p 4,687.50p 748
19/02/2025 4,744.50p 4,754.00p 4,678.25p 4,678.25p 5,508
18/02/2025 4,760.00p 4,773.00p 4,757.50p 4,773.00p 1,106
17/02/2025 4,760.00p 4,767.50p 4,750.44p 4,767.50p 1,518
14/02/2025 4,760.00p 4,767.88p 4,747.00p 4,749.75p 15,968
13/02/2025 4,725.50p 4,754.25p 4,723.59p 4,754.25p 4,901
12/02/2025 4,664.50p 4,683.75p 4,643.00p 4,683.75p 372
11/02/2025 4,649.00p 4,662.50p 4,645.50p 4,662.50p 2,907
10/02/2025 4,625.50p 4,634.75p 4,613.50p 4,634.75p 1,928
07/02/2025 4,631.50p 4,631.50p 4,597.25p 4,597.25p 4,580
06/02/2025 4,584.00p 4,644.00p 4,584.00p 4,546.25p 5,815
05/02/2025 4,537.00p 4,547.00p 4,530.00p 4,542.00p 7,197
04/02/2025 4,504.50p 4,543.50p 4,504.50p 4,486.50p 9,902
03/02/2025 4,466.00p 4,508.39p 4,466.00p 4,486.50p 14,208
31/01/2025 4,597.50p 4,602.00p 4,580.50p 4,582.00p 9,137
30/01/2025 4,566.50p 4,588.25p 4,566.50p 4,588.25p 2,220
29/01/2025 4,555.50p 4,555.50p 4,545.00p 4,546.75p 682
28/01/2025 4,524.50p 4,539.00p 4,513.50p 4,526.50p 1,753
27/01/2025 4,492.00p 4,542.50p 4,488.50p 4,529.00p 3,646
24/01/2025 4,603.00p 4,614.24p 4,558.50p 4,558.50p 12,793
23/01/2025 4,561.50p 4,570.75p 4,559.25p 4,570.75p 907
22/01/2025 4,531.50p 4,570.50p 4,564.81p 4,567.50p 409
21/01/2025 4,531.50p 4,533.50p 4,521.00p 4,532.00p 4,543
20/01/2025 4,514.00p 4,539.00p 4,514.00p 4,534.75p 7,239
17/01/2025 4,507.50p 4,509.00p 4,488.75p 4,508.25p 5,079
16/01/2025 4,452.00p 4,458.50p 4,441.14p 4,398.75p 819
15/01/2025 4,386.50p 4,398.75p 4,386.50p 4,398.75p 8,472
14/01/2025 4,351.00p 4,363.50p 4,350.50p 4,351.00p 728
13/01/2025 4,361.50p 4,331.25p 4,283.25p 4,309.50p 0
10/01/2025 4,361.50p 4,369.00p 4,328.25p 4,328.25p 5,277

Market data

Select a section