Market data

Select a section

Xtrackers X Euro Stoxx 50 1D

(XESX)
Sector: n/a
4,091.50p
-65.25p -1.57
Last updated: 16:44:06

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
24/05/2024 4,502.50p 4,514.75p 4,502.00p 4,514.75p 441
23/05/2024 4,523.00p 4,541.50p 4,514.50p 4,514.50p 38,421
22/05/2024 4,508.00p 4,525.50p 4,504.50p 4,550.50p 4,791
21/05/2024 4,550.00p 4,554.18p 4,549.50p 4,550.50p 951
20/05/2024 4,583.50p 4,583.50p 4,564.00p 4,576.75p 695
17/05/2024 4,574.00p 4,574.00p 4,560.94p 4,563.75p 1,085
16/05/2024 4,592.00p 4,598.50p 4,584.25p 4,584.25p 781
15/05/2024 4,598.00p 4,607.25p 4,590.50p 4,607.25p 6,561
14/05/2024 4,596.50p 4,598.25p 4,587.50p 4,598.25p 704
13/05/2024 4,596.50p 4,598.47p 4,591.25p 4,591.25p 281

Market data

Select a section