Market data

Select a section

Xtrackers X Euro Stoxx 50 1D

(XESX)
Sector: n/a
4,684.00p
-3.50p -0.07
Last updated: 16:51:21

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
09/01/2025 4,353.50p 4,359.00p 4,338.47p 4,353.50p 2,568
08/01/2025 4,308.00p 4,318.23p 4,302.50p 4,317.75p 20,628
07/01/2025 4,292.50p 4,317.50p 4,292.50p 4,313.50p 5,879
06/01/2025 4,213.00p 4,291.00p 4,209.50p 4,291.00p 21,896
03/01/2025 4,212.00p 4,212.00p 4,185.50p 4,185.50p 7,833
02/01/2025 4,192.00p 4,220.50p 4,170.78p 4,220.50p 26,578
01/01/2025 4,190.00p 4,205.75p 4,167.00p 4,205.75p 751
31/12/2024 4,190.00p 4,205.75p 4,167.00p 4,205.75p 751
30/12/2024 4,193.50p 4,208.00p 4,176.25p 4,176.25p 3,626
27/12/2024 4,202.00p 4,206.18p 4,187.00p 4,204.50p 14,618
26/12/2024 4,166.50p 4,192.00p 4,174.50p 4,184.25p 0
25/12/2024 4,166.50p 4,192.00p 4,174.50p 4,184.25p 0
24/12/2024 4,166.50p 4,192.00p 4,174.50p 4,184.25p 0
23/12/2024 4,166.50p 4,180.50p 4,162.71p 4,174.50p 4,708
20/12/2024 4,151.50p 4,177.50p 4,133.50p 4,177.50p 8,102
19/12/2024 4,173.50p 4,186.50p 4,160.00p 4,177.50p 27,499
18/12/2024 4,236.50p 4,244.82p 4,236.50p 4,238.75p 333
17/12/2024 4,220.50p 4,238.50p 4,220.50p 4,227.50p 36,619
16/12/2024 4,271.00p 4,271.00p 4,239.25p 4,239.25p 4,481
13/12/2024 4,279.00p 4,281.50p 4,273.25p 4,273.25p 5,473
12/12/2024 4,238.50p 4,254.00p 4,230.50p 4,251.50p 58,662
11/12/2024 4,226.50p 4,232.00p 4,226.50p 4,228.00p 7,021
10/12/2024 4,248.50p 4,256.80p 4,226.00p 4,226.00p 4,046
09/12/2024 4,281.00p 4,281.00p 4,268.04p 4,273.50p 1,285
06/12/2024 4,250.00p 4,276.50p 4,250.00p 4,273.50p 1,413
05/12/2024 4,238.50p 4,252.00p 4,238.50p 4,252.00p 3,700
04/12/2024 4,211.00p 4,226.50p 4,201.25p 4,220.00p 7,266
03/12/2024 4,190.00p 4,206.00p 4,181.00p 4,192.50p 22,948
02/12/2024 4,092.50p 4,163.00p 4,092.50p 4,163.00p 9,293
29/11/2024 4,092.00p 4,132.00p 4,092.00p 4,132.00p 8,657
28/11/2024 4,096.00p 4,106.81p 4,099.00p 4,099.00p 31
27/11/2024 4,096.00p 4,096.00p 4,069.22p 4,085.75p 30,117
26/11/2024 4,111.00p 4,131.50p 4,111.00p 4,116.00p 9,576
25/11/2024 4,155.50p 4,155.50p 4,140.00p 4,148.00p 7,169
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

Market data

Select a section