Market data

Select a section

Xtrackers X MSCI Europe MID Cap

(XEUM)
Sector: n/a
14,008.00p
127.00p 0.91
Last updated: 16:35:28

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 13,754.00p 14,070.00p 13,899.00p 14,008.00p 0
16/01/2025 13,754.00p 14,049.00p 13,757.00p 13,757.00p 0
15/01/2025 13,754.00p 13,757.00p 13,687.70p 13,757.00p 87
14/01/2025 13,624.00p 13,709.00p 13,592.00p 13,598.00p 0
13/01/2025 13,624.00p 13,621.00p 13,521.00p 13,559.00p 0
10/01/2025 13,624.00p 13,754.00p 13,616.00p 13,629.00p 0
09/01/2025 13,624.00p 13,727.00p 13,614.32p 13,727.00p 114
08/01/2025 13,624.00p 13,624.00p 13,530.00p 13,605.00p 2,094
07/01/2025 13,478.00p 13,618.00p 13,385.00p 13,584.00p 0
06/01/2025 13,478.00p 13,526.00p 13,478.00p 13,526.00p 33
03/01/2025 13,478.00p 13,416.00p 13,384.00p 13,384.00p 21
02/01/2025 13,478.00p 13,478.00p 13,440.00p 13,446.00p 24
01/01/2025 13,292.00p 13,371.00p 13,243.00p 13,361.00p 0
31/12/2024 13,292.00p 13,371.00p 13,243.00p 13,361.00p 0
30/12/2024 13,292.00p 13,328.00p 13,282.00p 13,282.00p 14
27/12/2024 13,292.00p 13,314.00p 13,278.00p 13,314.00p 250
26/12/2024 13,340.00p 13,340.00p 13,340.00p 13,340.00p 13
25/12/2024 13,340.00p 13,340.00p 13,340.00p 13,340.00p 13
24/12/2024 13,340.00p 13,340.00p 13,340.00p 13,340.00p 13
23/12/2024 13,284.00p 13,294.00p 13,267.00p 13,267.00p 6
20/12/2024 13,540.00p 13,345.00p 13,083.00p 13,233.00p 0
19/12/2024 13,540.00p 13,335.00p 13,316.25p 13,335.00p 65
18/12/2024 13,540.00p 13,554.00p 13,520.00p 13,520.00p 72
17/12/2024 13,568.00p 13,598.00p 13,474.00p 13,522.00p 0
16/12/2024 13,568.00p 13,649.30p 13,568.00p 13,651.00p 419
13/12/2024 13,676.00p 13,676.00p 13,642.00p 13,651.00p 434
12/12/2024 13,656.00p 13,656.00p 13,635.00p 13,635.00p 29
11/12/2024 13,622.00p 13,622.00p 13,598.00p 13,598.00p 121
10/12/2024 13,694.00p 13,665.20p 13,592.00p 13,592.00p 7
09/12/2024 13,694.00p 13,762.00p 13,691.00p 13,708.00p 0
06/12/2024 13,694.00p 13,707.00p 13,694.00p 13,707.00p 210
05/12/2024 13,320.00p 13,701.00p 13,549.00p 13,673.00p 0
04/12/2024 13,320.00p 13,630.00p 13,531.00p 13,597.00p 0
03/12/2024 13,320.00p 13,607.00p 13,478.00p 13,587.00p 0
02/12/2024 13,320.00p 13,643.00p 13,270.00p 13,478.00p 0
29/11/2024 13,320.00p 13,439.00p 13,331.00p 13,426.00p 0
28/11/2024 13,320.00p 13,409.10p 13,365.00p 13,365.00p 130
27/11/2024 13,320.00p 13,339.00p 13,320.00p 13,339.00p 4
26/11/2024 13,492.00p 13,479.00p 13,368.00p 13,394.00p 0
25/11/2024 13,492.00p 13,492.00p 13,479.00p 13,479.00p 64
22/11/2024 13,320.00p 13,412.00p 13,302.00p 13,281.00p 3
21/11/2024 13,320.00p 13,281.00p 13,237.00p 13,281.00p 2
20/11/2024 13,320.00p 13,311.89p 13,205.00p 13,205.00p 186
19/11/2024 13,320.00p 13,267.00p 13,244.90p 13,267.00p 37
18/11/2024 13,320.00p 13,356.00p 13,255.00p 13,322.00p 0
15/11/2024 13,320.00p 13,320.00p 13,314.00p 13,381.00p 34
14/11/2024 13,186.00p 13,393.00p 13,246.00p 13,381.00p 0
13/11/2024 13,186.00p 13,194.00p 13,186.00p 13,194.00p 72
12/11/2024 13,370.00p 13,370.00p 13,245.00p 13,245.00p 222
11/11/2024 13,474.00p 13,474.00p 13,456.00p 13,456.00p 150
08/11/2024 13,620.00p 13,488.00p 13,334.00p 13,345.00p 0
07/11/2024 13,620.00p 13,514.00p 13,348.00p 13,451.00p 0
06/11/2024 13,620.00p 13,781.00p 13,374.00p 13,399.00p 0
05/11/2024 13,620.00p 13,623.00p 13,509.00p 13,583.00p 0
04/11/2024 13,620.00p 13,620.00p 13,611.00p 13,611.00p 12
01/11/2024 13,636.00p 13,636.00p 13,608.00p 13,608.00p 39
31/10/2024 13,592.00p 13,551.00p 13,456.00p 13,535.00p 0
30/10/2024 13,592.00p 13,592.00p 13,566.00p 13,573.00p 679
29/10/2024 13,680.00p 13,680.00p 13,656.00p 13,656.00p 532
28/10/2024 13,852.00p 13,826.00p 13,714.00p 13,816.00p 0
25/10/2024 13,852.00p 13,787.00p 13,723.00p 13,745.00p 0
24/10/2024 13,852.00p 14,006.00p 13,560.00p 13,734.00p 0
23/10/2024 13,852.00p 13,782.00p 13,657.00p 13,734.00p 0
22/10/2024 13,852.00p 13,810.00p 13,697.00p 13,773.00p 0
21/10/2024 13,852.00p 13,936.00p 13,798.00p 13,805.00p 0
18/10/2024 13,852.00p 13,866.44p 13,852.00p 13,866.00p 754
17/10/2024 13,858.00p 13,858.00p 13,844.00p 13,844.00p 6
16/10/2024 13,874.00p 13,807.00p 13,796.90p 13,807.00p 22
15/10/2024 13,874.00p 13,990.00p 13,781.00p 13,800.00p 0
14/10/2024 13,874.00p 13,938.00p 13,873.00p 13,938.00p 6,657
11/10/2024 13,886.00p 13,900.00p 13,884.00p 13,886.00p 694
10/10/2024 13,754.00p 14,022.00p 13,595.00p 13,834.00p 0
09/10/2024 13,754.00p 13,856.00p 13,757.00p 13,848.00p 0
08/10/2024 13,754.00p 13,756.00p 13,740.00p 13,740.00p 62
07/10/2024 13,788.00p 13,859.00p 13,788.00p 13,786.00p 57
04/10/2024 13,778.00p 13,786.00p 13,778.00p 13,786.00p 49
03/10/2024 13,778.00p 13,778.00p 13,774.00p 13,774.00p 72
02/10/2024 13,752.00p 13,823.72p 13,752.00p 13,775.00p 21
01/10/2024 13,736.00p 13,771.00p 13,736.00p 13,771.00p 133
30/09/2024 14,014.00p 14,033.00p 13,838.00p 13,854.00p 0
27/09/2024 14,014.00p 14,033.00p 14,014.00p 14,033.00p 111
26/09/2024 13,956.00p 13,956.00p 13,945.00p 13,945.00p 15
25/09/2024 13,684.00p 13,807.00p 13,790.00p 13,807.00p 7
24/09/2024 13,684.00p 13,963.00p 13,554.00p 13,784.00p 0
23/09/2024 13,684.00p 13,702.00p 13,684.00p 13,702.00p 105
20/09/2024 13,778.00p 13,943.00p 13,718.00p 13,736.00p 0
19/09/2024 13,778.00p 13,984.00p 13,792.00p 13,943.00p 0
18/09/2024 13,778.00p 13,812.00p 13,778.00p 13,792.00p 102
17/09/2024 13,634.00p 13,937.00p 13,849.00p 13,915.00p 0
16/09/2024 13,634.00p 13,867.00p 13,789.00p 13,803.00p 0
13/09/2024 13,634.00p 13,881.00p 13,763.00p 13,752.00p 0
12/09/2024 13,634.00p 14,030.00p 13,644.00p 13,671.00p 0
11/09/2024 13,634.00p 13,917.00p 13,620.00p 13,671.00p 0
10/09/2024 13,634.00p 13,650.00p 13,600.67p 13,650.00p 24
09/09/2024 13,804.00p 13,710.00p 13,688.00p 13,710.00p 7
06/09/2024 13,804.00p 13,938.00p 13,539.00p 13,595.00p 0
05/09/2024 13,804.00p 13,827.00p 13,710.00p 13,722.00p 0
04/09/2024 13,804.00p 13,804.00p 13,779.00p 13,779.00p 6
03/09/2024 14,026.00p 14,084.00p 13,920.00p 13,933.00p 0
02/09/2024 14,026.00p 14,050.00p 13,939.00p 14,024.00p 0
30/08/2024 14,026.00p 14,053.47p 14,024.00p 14,024.00p 13
29/08/2024 13,888.00p 14,015.00p 13,895.00p 13,997.00p 0
28/08/2024 13,888.00p 13,938.00p 13,860.00p 13,910.00p 0
27/08/2024 13,888.00p 13,931.00p 13,849.00p 13,883.00p 0
26/08/2024 13,888.00p 13,890.00p 13,868.00p 13,883.00p 1,610
23/08/2024 13,888.00p 13,890.00p 13,868.00p 13,883.00p 1,610
22/08/2024 13,888.00p 13,890.00p 13,868.00p 13,883.00p 1,610
21/08/2024 13,570.00p 13,924.00p 13,891.00p 13,891.00p 5
20/08/2024 13,570.00p 13,948.00p 13,849.00p 13,855.00p 0
19/08/2024 13,570.00p 13,929.00p 13,802.00p 13,908.00p 0
16/08/2024 13,570.00p 13,859.00p 13,765.00p 13,819.00p 0
15/08/2024 13,570.00p 13,852.00p 13,696.00p 13,826.00p 0
14/08/2024 13,570.00p 13,712.00p 13,436.00p 13,694.00p 0
13/08/2024 13,570.00p 13,572.00p 13,558.00p 13,558.00p 260
12/08/2024 13,508.00p 13,605.00p 13,478.00p 13,507.00p 0
09/08/2024 13,508.00p 13,570.00p 13,456.00p 13,517.00p 0
08/08/2024 13,508.00p 13,801.00p 13,300.00p 13,467.00p 0
07/08/2024 13,508.00p 13,508.00p 13,488.00p 13,488.00p 61
06/08/2024 13,830.00p 13,830.00p 13,189.00p 13,288.00p 0
05/08/2024 13,830.00p 13,487.00p 12,846.00p 13,246.00p 0
02/08/2024 13,830.00p 13,859.00p 13,387.00p 13,414.00p 0
01/08/2024 13,830.00p 14,077.00p 13,626.00p 13,657.00p 0
31/07/2024 13,830.00p 13,830.00p 13,786.00p 13,786.00p 2
30/07/2024 13,712.00p 13,712.00p 13,702.00p 13,712.00p 3
29/07/2024 13,712.00p 13,795.00p 13,636.00p 13,649.00p 0
26/07/2024 13,712.00p 13,744.00p 13,711.30p 13,596.00p 16
25/07/2024 13,692.00p 13,635.00p 13,441.00p 13,596.00p 0
24/07/2024 13,692.00p 13,904.00p 13,607.00p 13,635.00p 0
23/07/2024 13,692.00p 13,841.00p 13,700.00p 13,730.00p 0
22/07/2024 13,692.00p 13,802.00p 13,600.00p 13,752.00p 0
19/07/2024 13,692.00p 13,677.00p 13,594.00p 13,600.00p 0
18/07/2024 13,692.00p 13,692.00p 13,662.00p 13,662.00p 2

Market data

Select a section