Xtrackers X Euro Stoxx 50 1D
(XESX)
Sector: n/a
Historic Prices - up to 10 years
22/11/2024
|
4,057.50p
|
4,122.50p
|
4,057.50p
|
4,092.75p
|
5,444
|
21/11/2024
|
4,066.50p
|
4,097.00p
|
4,050.50p
|
4,092.75p
|
16,197
|
20/11/2024
|
4,125.50p
|
4,125.50p
|
4,071.25p
|
4,071.25p
|
7,088
|
19/11/2024
|
4,084.00p
|
4,128.50p
|
4,064.00p
|
4,104.50p
|
8,111
|
18/11/2024
|
4,119.50p
|
4,137.00p
|
4,119.50p
|
4,153.00p
|
6,256
|
15/11/2024
|
4,127.50p
|
4,155.00p
|
4,127.50p
|
4,153.00p
|
8,440
|
14/11/2024
|
4,136.00p
|
4,153.00p
|
4,125.72p
|
4,153.00p
|
4,816
|
13/11/2024
|
4,071.50p
|
4,089.00p
|
4,044.34p
|
4,067.00p
|
1,331
|
12/11/2024
|
4,096.50p
|
4,131.62p
|
4,084.00p
|
4,091.50p
|
13,074
|
11/11/2024
|
4,159.50p
|
4,173.00p
|
4,156.75p
|
4,156.75p
|
17,173
|
08/11/2024
|
4,183.00p
|
4,183.00p
|
4,126.50p
|
4,126.75p
|
15,712
|
07/11/2024
|
4,173.00p
|
4,194.50p
|
4,150.29p
|
4,174.75p
|
43,032
|
06/11/2024
|
4,225.50p
|
4,255.50p
|
4,138.00p
|
4,143.50p
|
5,654
|
05/11/2024
|
4,227.50p
|
4,235.00p
|
4,218.00p
|
4,235.00p
|
257
|
04/11/2024
|
4,239.50p
|
4,242.00p
|
4,230.50p
|
4,230.50p
|
25,986
|
01/11/2024
|
4,240.50p
|
4,240.50p
|
4,224.00p
|
4,233.50p
|
3,309
|
31/10/2024
|
4,190.50p
|
4,216.00p
|
4,190.50p
|
4,216.00p
|
8,201
|
30/10/2024
|
4,244.50p
|
4,244.50p
|
4,223.25p
|
4,223.25p
|
3,061
|
29/10/2024
|
4,309.00p
|
4,310.06p
|
4,256.75p
|
4,256.75p
|
4,256
|
28/10/2024
|
4,267.50p
|
4,299.34p
|
4,262.73p
|
4,286.00p
|
8,337
|
25/10/2024
|
4,237.50p
|
4,272.50p
|
4,262.75p
|
4,262.75p
|
2
|
24/10/2024
|
4,237.50p
|
4,266.36p
|
4,257.25p
|
4,245.00p
|
11
|
23/10/2024
|
4,237.50p
|
4,245.00p
|
4,235.50p
|
4,245.00p
|
156
|
22/10/2024
|
4,240.00p
|
4,273.22p
|
4,240.00p
|
4,260.00p
|
4,099
|
21/10/2024
|
4,277.00p
|
4,299.00p
|
4,263.00p
|
4,263.00p
|
5,770
|
18/10/2024
|
4,255.50p
|
4,297.00p
|
4,255.50p
|
4,297.00p
|
415
|
17/10/2024
|
4,283.50p
|
4,283.50p
|
4,265.50p
|
4,267.00p
|
9,407
|
16/10/2024
|
4,253.00p
|
4,263.00p
|
4,250.50p
|
4,250.75p
|
2,353
|
15/10/2024
|
4,336.00p
|
4,338.80p
|
4,274.00p
|
4,274.00p
|
4,213
|
14/10/2024
|
4,338.00p
|
4,362.50p
|
4,335.00p
|
4,362.50p
|
233
|
11/10/2024
|
4,298.00p
|
4,338.25p
|
4,298.00p
|
4,338.25p
|
740
|
10/10/2024
|
4,318.00p
|
4,318.00p
|
4,299.63p
|
4,310.25p
|
3,988
|
09/10/2024
|
4,292.50p
|
4,320.00p
|
4,292.00p
|
4,320.00p
|
2,364
|
08/10/2024
|
4,281.50p
|
4,299.50p
|
4,278.00p
|
4,295.75p
|
20,460
|
07/10/2024
|
4,283.50p
|
4,320.50p
|
4,283.50p
|
4,315.25p
|
8,037
|
04/10/2024
|
4,276.00p
|
4,307.50p
|
4,276.00p
|
4,293.25p
|
13,618
|
03/10/2024
|
4,266.50p
|
4,300.50p
|
4,266.50p
|
4,279.50p
|
10,323
|
02/10/2024
|
4,267.00p
|
4,293.00p
|
4,262.85p
|
4,273.50p
|
264
|
01/10/2024
|
4,312.00p
|
4,319.00p
|
4,273.00p
|
4,273.00p
|
22,440
|
30/09/2024
|
4,357.50p
|
4,363.37p
|
4,305.50p
|
4,305.50p
|
16,305
|
27/09/2024
|
4,342.50p
|
4,371.75p
|
4,342.50p
|
4,371.75p
|
59,475
|
26/09/2024
|
4,321.50p
|
4,342.50p
|
4,311.50p
|
4,335.25p
|
5,730
|
25/09/2024
|
4,255.50p
|
4,258.50p
|
4,249.50p
|
4,255.00p
|
10,336
|
24/09/2024
|
4,241.00p
|
4,264.18p
|
4,240.50p
|
4,258.00p
|
603
|
23/09/2024
|
4,208.50p
|
4,223.50p
|
4,208.50p
|
4,212.75p
|
1,718
|
20/09/2024
|
4,250.50p
|
4,265.50p
|
4,230.25p
|
4,230.25p
|
2,060
|
19/09/2024
|
4,261.00p
|
4,290.75p
|
4,261.00p
|
4,290.75p
|
53,819
|
18/09/2024
|
4,210.50p
|
4,223.00p
|
4,202.50p
|
4,211.50p
|
1,868
|
17/09/2024
|
4,244.00p
|
4,246.50p
|
4,236.50p
|
4,246.50p
|
609
|
16/09/2024
|
4,221.50p
|
4,221.50p
|
4,204.00p
|
4,204.00p
|
105
|
13/09/2024
|
4,224.50p
|
4,225.00p
|
4,212.50p
|
4,197.50p
|
8,459
|
12/09/2024
|
4,167.50p
|
4,217.50p
|
4,197.50p
|
4,165.00p
|
1,135
|
11/09/2024
|
4,167.50p
|
4,165.00p
|
4,154.00p
|
4,148.25p
|
97
|
10/09/2024
|
4,167.50p
|
4,183.21p
|
4,148.25p
|
4,148.25p
|
402
|
09/09/2024
|
4,164.50p
|
4,178.57p
|
4,163.50p
|
4,172.00p
|
23,654
|
06/09/2024
|
4,177.00p
|
4,182.50p
|
4,133.50p
|
4,136.50p
|
32,861
|
05/09/2024
|
4,209.50p
|
4,216.50p
|
4,200.50p
|
4,200.50p
|
2,705
|
04/09/2024
|
4,221.00p
|
4,237.53p
|
4,217.00p
|
4,223.50p
|
665
|
03/09/2024
|
4,300.00p
|
4,312.79p
|
4,281.72p
|
4,282.50p
|
4,015
|
02/09/2024
|
4,298.50p
|
4,326.50p
|
4,298.50p
|
4,316.00p
|
145
|
30/08/2024
|
4,318.50p
|
4,329.50p
|
4,316.00p
|
4,316.00p
|
7,772
|
29/08/2024
|
4,317.50p
|
4,317.50p
|
4,306.13p
|
4,317.50p
|
468
|
28/08/2024
|
4,287.50p
|
4,292.50p
|
4,281.23p
|
4,283.25p
|
444
|
27/08/2024
|
4,293.00p
|
4,293.00p
|
4,276.00p
|
4,276.00p
|
1,953
|
26/08/2024
|
4,300.00p
|
4,302.30p
|
4,287.00p
|
4,287.00p
|
6,228
|
23/08/2024
|
4,300.00p
|
4,302.30p
|
4,287.00p
|
4,287.00p
|
6,228
|
22/08/2024
|
4,300.00p
|
4,302.30p
|
4,287.00p
|
4,287.00p
|
6,228
|
21/08/2024
|
4,304.50p
|
4,309.00p
|
4,297.80p
|
4,304.50p
|
4,380
|
20/08/2024
|
4,394.00p
|
4,399.50p
|
4,371.00p
|
4,371.00p
|
5,901
|
19/08/2024
|
4,358.50p
|
4,382.75p
|
4,357.70p
|
4,382.75p
|
54
|
16/08/2024
|
4,358.50p
|
4,358.50p
|
4,351.50p
|
4,356.50p
|
693
|
15/08/2024
|
4,287.50p
|
4,344.00p
|
4,286.50p
|
4,343.00p
|
20,362
|
14/08/2024
|
4,275.50p
|
4,287.50p
|
4,271.16p
|
4,287.50p
|
1,197
|
13/08/2024
|
4,224.50p
|
4,238.00p
|
4,224.50p
|
4,235.50p
|
598
|
12/08/2024
|
4,243.00p
|
4,243.00p
|
4,226.00p
|
4,226.00p
|
573
|
09/08/2024
|
4,247.50p
|
4,247.50p
|
4,222.73p
|
4,222.75p
|
2,416
|
08/08/2024
|
4,204.00p
|
4,231.50p
|
4,198.50p
|
4,227.00p
|
6,343
|
07/08/2024
|
4,200.00p
|
4,251.75p
|
4,200.00p
|
4,152.25p
|
9,868
|
06/08/2024
|
4,164.50p
|
4,168.50p
|
4,126.50p
|
4,152.25p
|
7,283
|
05/08/2024
|
4,052.50p
|
4,156.00p
|
4,052.50p
|
4,142.25p
|
63,813
|
02/08/2024
|
4,198.50p
|
4,231.50p
|
4,176.00p
|
4,176.00p
|
23,897
|
01/08/2024
|
4,296.50p
|
4,317.50p
|
4,251.25p
|
4,251.25p
|
22,113
|
31/07/2024
|
4,374.00p
|
4,374.00p
|
4,334.50p
|
4,338.25p
|
11,354
|
30/07/2024
|
4,302.00p
|
4,319.50p
|
4,299.01p
|
4,311.50p
|
25,777
|
29/07/2024
|
4,345.50p
|
4,354.65p
|
4,280.00p
|
4,283.00p
|
238
|
26/07/2024
|
4,271.00p
|
4,334.00p
|
4,312.80p
|
4,283.25p
|
153
|
25/07/2024
|
4,271.00p
|
4,283.25p
|
4,245.72p
|
4,283.25p
|
37,558
|
24/07/2024
|
4,322.50p
|
4,323.50p
|
4,303.00p
|
4,310.00p
|
10,245
|
23/07/2024
|
4,381.00p
|
4,395.00p
|
4,360.00p
|
4,361.50p
|
6,294
|
22/07/2024
|
4,363.50p
|
4,363.50p
|
4,345.24p
|
4,355.00p
|
3,721
|
19/07/2024
|
4,310.00p
|
4,315.00p
|
4,291.50p
|
4,291.50p
|
6,043
|
18/07/2024
|
4,342.50p
|
4,359.50p
|
4,326.50p
|
4,326.50p
|
9,114
|
17/07/2024
|
4,348.00p
|
4,367.00p
|
4,322.00p
|
4,343.50p
|
14,937
|
16/07/2024
|
4,382.50p
|
4,402.21p
|
4,382.50p
|
4,388.25p
|
6,634
|
15/07/2024
|
4,461.50p
|
4,461.50p
|
4,422.50p
|
4,422.50p
|
9,783
|
12/07/2024
|
4,436.00p
|
4,474.50p
|
4,434.97p
|
4,474.50p
|
13,482
|
11/07/2024
|
4,414.50p
|
4,433.00p
|
4,414.50p
|
4,421.75p
|
7,605
|
10/07/2024
|
4,387.50p
|
4,413.50p
|
4,380.80p
|
4,413.50p
|
8,507
|
09/07/2024
|
4,415.50p
|
4,415.50p
|
4,371.75p
|
4,371.75p
|
7,004
|
08/07/2024
|
4,459.00p
|
4,476.52p
|
4,431.50p
|
4,431.50p
|
20,043
|
05/07/2024
|
4,477.00p
|
4,484.00p
|
4,436.25p
|
4,436.25p
|
15,650
|
04/07/2024
|
4,452.00p
|
4,457.94p
|
4,449.39p
|
4,457.75p
|
3,553
|
03/07/2024
|
4,423.00p
|
4,443.50p
|
4,414.00p
|
4,433.25p
|
31,718
|
02/07/2024
|
4,384.00p
|
4,384.00p
|
4,370.00p
|
4,380.00p
|
15,716
|
01/07/2024
|
4,453.50p
|
4,454.50p
|
4,408.68p
|
4,413.50p
|
25,835
|
28/06/2024
|
4,368.50p
|
4,386.00p
|
4,364.50p
|
4,370.75p
|
6,991
|
27/06/2024
|
4,396.50p
|
4,396.50p
|
4,372.00p
|
4,372.00p
|
3,976
|
26/06/2024
|
4,415.00p
|
4,415.00p
|
4,381.00p
|
4,386.00p
|
17,229
|
25/06/2024
|
4,386.00p
|
4,399.50p
|
4,372.00p
|
4,389.25p
|
7,246
|
24/06/2024
|
4,395.00p
|
4,422.00p
|
4,395.00p
|
4,414.75p
|
7,612
|
21/06/2024
|
4,385.00p
|
4,385.00p
|
4,365.00p
|
4,382.50p
|
11,852
|
20/06/2024
|
4,371.50p
|
4,406.00p
|
4,378.63p
|
4,406.00p
|
4,660
|
19/06/2024
|
4,371.50p
|
4,372.00p
|
4,346.00p
|
4,346.00p
|
9,172
|
18/06/2024
|
4,370.50p
|
4,386.50p
|
4,360.79p
|
4,379.50p
|
3,750
|
17/06/2024
|
4,357.50p
|
4,357.50p
|
4,312.24p
|
4,346.50p
|
34,774
|
14/06/2024
|
4,373.50p
|
4,373.50p
|
4,293.50p
|
4,303.25p
|
6,442
|
13/06/2024
|
4,440.00p
|
4,449.93p
|
4,384.00p
|
4,384.00p
|
758
|
12/06/2024
|
4,430.50p
|
4,487.50p
|
4,430.50p
|
4,487.50p
|
7,280
|
11/06/2024
|
4,446.00p
|
4,482.50p
|
4,415.00p
|
4,415.25p
|
3,424
|
10/06/2024
|
4,440.00p
|
4,462.00p
|
4,440.00p
|
4,462.00p
|
3,638
|
07/06/2024
|
4,518.50p
|
4,531.18p
|
4,518.50p
|
4,523.25p
|
1,607
|
06/06/2024
|
4,473.50p
|
4,555.31p
|
4,546.69p
|
4,549.25p
|
84
|
05/06/2024
|
4,473.50p
|
4,519.23p
|
4,489.76p
|
4,515.75p
|
795
|
04/06/2024
|
4,473.50p
|
4,470.79p
|
4,443.80p
|
4,444.50p
|
235
|
03/06/2024
|
4,473.50p
|
4,513.73p
|
4,490.00p
|
4,490.00p
|
2,284
|
31/05/2024
|
4,473.50p
|
4,487.50p
|
4,470.00p
|
4,470.00p
|
67
|
30/05/2024
|
4,474.50p
|
4,474.50p
|
4,461.73p
|
4,469.75p
|
324
|
29/05/2024
|
4,444.00p
|
4,482.50p
|
4,444.00p
|
4,449.75p
|
557
|
28/05/2024
|
4,543.50p
|
4,548.50p
|
4,499.86p
|
4,509.75p
|
505
|
27/05/2024
|
4,502.50p
|
4,514.75p
|
4,502.00p
|
4,514.75p
|
441
|