Market data

Select a section

Xtrackers X Euro Stoxx 50 1D

(XESX)
Sector: n/a
5,163.00p
-42.50p -0.82
Last updated: 16:37:28

Historic Prices - up to 10 years

Date Open High Low Close Volume
31/10/2025 5,193.00p 5,208.00p 5,159.51p 5,163.00p 2,331
30/10/2025 5,217.00p 5,220.00p 5,184.00p 5,205.50p 9,613
29/10/2025 5,214.00p 5,240.00p 5,207.00p 5,213.00p 14,762
28/10/2025 5,189.00p 5,205.00p 5,189.00p 5,198.00p 3,912
27/10/2025 5,174.00p 5,175.50p 5,155.00p 5,175.50p 254
24/10/2025 5,131.00p 5,150.50p 5,121.00p 5,150.50p 2,515
23/10/2025 5,103.00p 5,134.01p 5,095.33p 5,132.00p 18,616
22/10/2025 5,116.00p 5,127.00p 5,086.50p 5,086.50p 4,693
21/10/2025 5,119.00p 5,127.00p 5,110.00p 5,124.00p 5,892
20/10/2025 5,096.00p 5,129.50p 5,092.00p 5,129.50p 23,823
17/10/2025 5,030.00p 5,089.00p 5,029.00p 5,071.00p 17,553
16/10/2025 5,047.00p 5,102.00p 5,044.00p 5,102.00p 6,107
15/10/2025 5,089.00p 5,096.83p 5,062.50p 5,062.50p 3,448
14/10/2025 4,990.00p 5,029.00p 4,979.50p 5,029.00p 4,468
13/10/2025 5,046.00p 5,046.00p 5,005.00p 5,012.00p 6,345
10/10/2025 5,101.00p 5,101.00p 5,002.00p 5,009.00p 4,716
09/10/2025 5,108.00p 5,111.00p 5,079.50p 5,079.50p 7,912
08/10/2025 5,058.00p 5,086.50p 5,046.00p 5,086.50p 13,376
07/10/2025 5,075.00p 5,089.00p 5,059.45p 5,061.00p 24,770
06/10/2025 5,096.00p 5,101.00p 5,062.00p 5,081.50p 16,590
03/10/2025 5,125.00p 5,130.37p 5,106.00p 5,113.00p 84,590
02/10/2025 5,081.00p 5,130.00p 5,078.00p 5,114.00p 17,669
01/10/2025 4,989.00p 5,045.00p 4,989.00p 5,045.00p 3,047
30/09/2025 4,973.00p 4,999.75p 4,973.00p 4,999.75p 15,980
29/09/2025 4,973.50p 4,997.45p 4,973.50p 4,993.00p 3,969
26/09/2025 4,954.00p 4,969.50p 4,947.43p 4,969.50p 7,683
25/09/2025 4,922.50p 4,935.50p 4,904.50p 4,924.25p 48,583
24/09/2025 4,933.50p 4,953.45p 4,933.50p 4,943.50p 2,344
23/09/2025 4,930.00p 4,964.00p 4,923.50p 4,951.50p 29,628
22/09/2025 4,923.50p 4,923.50p 4,899.00p 4,916.00p 17,125
19/09/2025 4,933.50p 4,956.88p 4,920.50p 4,930.50p 2,206
18/09/2025 4,878.00p 4,914.50p 4,851.50p 4,914.50p 4,104
17/09/2025 4,851.00p 4,852.50p 4,818.75p 4,818.75p 751
16/09/2025 4,861.00p 4,874.48p 4,825.50p 4,825.50p 2,598
15/09/2025 4,868.50p 4,873.50p 4,845.50p 4,871.50p 2,593
12/09/2025 4,835.50p 4,835.50p 4,809.32p 4,824.25p 43,777
11/09/2025 4,810.00p 4,841.50p 4,800.00p 4,823.25p 28,861
10/09/2025 4,836.50p 4,846.00p 4,801.50p 4,801.50p 7,101
09/09/2025 4,823.50p 4,826.50p 4,800.00p 4,820.50p 2,808
08/09/2025 4,805.00p 4,823.00p 4,792.00p 4,823.00p 411
05/09/2025 4,825.50p 4,828.00p 4,774.50p 4,779.00p 66,127
04/09/2025 4,792.00p 4,803.00p 4,768.00p 4,802.75p 27,231
03/09/2025 4,787.00p 4,806.00p 4,781.00p 4,790.75p 33,739
02/09/2025 4,799.00p 4,806.50p 4,773.00p 4,773.00p 23,052
01/09/2025 4,817.50p 4,826.50p 4,798.00p 4,799.50p 74,656
29/08/2025 4,814.00p 4,826.00p 4,802.25p 4,802.25p 46,310
28/08/2025 4,820.00p 4,842.00p 4,805.50p 4,826.75p 30,393
27/08/2025 4,810.50p 4,823.50p 4,788.00p 4,813.25p 33,242
26/08/2025 4,826.00p 4,839.50p 4,811.00p 4,823.25p 28,401
25/08/2025 4,904.50p 4,942.50p 4,882.00p 4,926.00p 22,995
22/08/2025 4,904.50p 4,942.50p 4,882.00p 4,926.00p 22,995
21/08/2025 4,895.00p 4,902.00p 4,876.00p 4,893.75p 27,768
20/08/2025 4,881.50p 4,917.50p 4,872.65p 4,906.75p 13,503
19/08/2025 4,963.00p 5,000.57p 4,957.00p 4,997.50p 18,531
18/08/2025 4,949.50p 4,991.00p 4,925.50p 4,943.75p 25,499
15/08/2025 4,961.50p 4,971.08p 4,951.50p 4,967.00p 50,118
14/08/2025 4,895.00p 4,928.25p 4,894.50p 4,928.25p 65,295
13/08/2025 4,894.00p 4,911.50p 4,894.00p 4,911.50p 8,026
12/08/2025 4,865.50p 4,879.50p 4,838.50p 4,868.00p 8,732
11/08/2025 4,883.00p 4,902.00p 4,864.78p 4,870.00p 6,598
08/08/2025 4,877.50p 4,901.50p 4,876.00p 4,895.50p 93,746
07/08/2025 4,869.50p 4,928.50p 4,865.00p 4,882.75p 94,261
06/08/2025 4,850.00p 4,857.50p 4,838.50p 4,845.50p 27,404
05/08/2025 4,824.00p 4,830.50p 4,814.62p 4,830.50p 1,639
04/08/2025 4,776.50p 4,819.50p 4,773.50p 4,819.50p 36,334
01/08/2025 4,797.50p 4,818.00p 4,747.50p 4,756.00p 28,431
31/07/2025 4,915.00p 4,942.75p 4,914.50p 4,859.00p 0
30/07/2025 4,915.00p 4,921.75p 4,898.00p 4,921.75p 267
29/07/2025 4,909.50p 4,948.70p 4,892.50p 4,905.00p 106
28/07/2025 4,992.50p 5,001.00p 4,879.75p 4,879.75p 32,454
25/07/2025 4,901.00p 4,938.75p 4,893.00p 4,938.75p 990
24/07/2025 4,913.00p 4,934.00p 4,900.00p 4,918.75p 2,099
23/07/2025 4,889.50p 4,909.00p 4,872.00p 4,880.00p 13,929
22/07/2025 4,873.00p 4,874.00p 4,833.50p 4,846.50p 20,910
21/07/2025 4,886.50p 4,894.50p 4,863.50p 4,887.50p 3,438
18/07/2025 4,930.50p 4,935.00p 4,897.50p 4,899.25p 5,649
17/07/2025 4,884.00p 4,904.00p 4,876.69p 4,904.00p 209
16/07/2025 4,884.00p 4,886.71p 4,867.50p 4,867.50p 1,246
15/07/2025 4,929.50p 4,940.00p 4,895.75p 4,895.75p 6,070
14/07/2025 4,914.50p 4,919.75p 4,877.50p 4,919.75p 1,313
11/07/2025 4,912.50p 4,925.81p 4,889.50p 4,911.00p 4,061
10/07/2025 4,961.50p 4,969.24p 4,939.25p 4,939.25p 2,330
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

Market data

Select a section