Market data

Select a section

XTrackers X MSCI Europe 1C

(XMEU)
Sector: n/a
7,812.00p
74.50p 0.96
Last updated: 16:56:29

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 7,809.00p 7,825.75p 7,807.00p 7,812.00p 3,145
16/01/2025 7,725.00p 7,737.50p 7,725.00p 7,659.50p 160
15/01/2025 7,663.00p 7,663.00p 7,620.75p 7,659.50p 2,069
14/01/2025 7,599.00p 7,611.71p 7,577.50p 7,577.50p 1,345
13/01/2025 7,593.00p 7,550.55p 7,548.50p 7,548.50p 100
10/01/2025 7,593.00p 7,635.90p 7,580.00p 7,582.50p 407
09/01/2025 7,589.00p 7,631.55p 7,589.00p 7,631.50p 641
08/01/2025 7,563.00p 7,566.00p 7,550.00p 7,566.00p 2,625
07/01/2025 7,533.00p 7,538.50p 7,513.00p 7,538.50p 2,503
06/01/2025 7,452.00p 7,520.00p 7,443.00p 7,520.00p 22,191
03/01/2025 7,449.00p 7,449.00p 7,429.00p 7,433.00p 3,099
02/01/2025 7,422.00p 7,471.00p 7,410.00p 7,471.00p 4,594
01/01/2025 7,399.00p 7,426.50p 7,352.00p 7,415.00p 0
31/12/2024 7,399.00p 7,426.50p 7,352.00p 7,415.00p 0
30/12/2024 7,399.00p 7,399.00p 7,348.00p 7,375.00p 1,394
27/12/2024 7,417.00p 7,417.00p 7,395.00p 7,395.00p 1,129
26/12/2024 7,367.00p 7,370.50p 7,363.94p 7,370.50p 803
25/12/2024 7,367.00p 7,370.50p 7,363.94p 7,370.50p 803
24/12/2024 7,367.00p 7,370.50p 7,363.94p 7,370.50p 803
23/12/2024 7,341.00p 7,350.00p 7,341.00p 7,350.00p 270
20/12/2024 7,331.00p 7,344.45p 7,331.00p 7,331.00p 11,408
19/12/2024 7,382.00p 7,393.00p 7,382.00p 7,393.00p 367
18/12/2024 7,480.00p 7,498.94p 7,480.00p 7,480.00p 601
17/12/2024 7,485.00p 7,485.00p 7,477.00p 7,485.00p 414
16/12/2024 7,534.00p 7,534.00p 7,523.48p 7,524.00p 2,141
13/12/2024 7,580.00p 7,580.00p 7,552.00p 7,560.50p 3,721
12/12/2024 7,559.00p 7,561.00p 7,542.00p 7,561.00p 3,325
11/12/2024 7,551.00p 7,552.00p 7,551.00p 7,552.00p 1,564
10/12/2024 7,573.00p 7,584.31p 7,540.50p 7,540.50p 169
09/12/2024 7,613.00p 7,623.00p 7,610.00p 7,610.00p 4,712
06/12/2024 7,599.00p 7,618.00p 7,597.00p 7,614.00p 3,274
05/12/2024 7,584.00p 7,596.00p 7,576.00p 7,596.00p 14,378
04/12/2024 7,557.00p 7,563.00p 7,540.44p 7,563.00p 965
03/12/2024 7,554.00p 7,563.00p 7,545.00p 7,545.00p 434
02/12/2024 7,471.00p 7,515.00p 7,471.00p 7,515.00p 1,981
29/11/2024 7,442.00p 7,477.50p 7,437.42p 7,477.50p 150
28/11/2024 7,442.00p 7,442.00p 7,437.00p 7,438.00p 474
27/11/2024 7,421.00p 7,421.00p 7,406.66p 7,420.00p 2,479
26/11/2024 7,445.00p 7,445.00p 7,445.00p 7,445.00p 230
25/11/2024 7,475.00p 7,485.00p 7,472.00p 7,484.00p 2,858
22/11/2024 7,392.00p 7,445.00p 7,365.00p 7,375.00p 4,180
21/11/2024 7,375.00p 7,375.00p 7,375.00p 7,375.00p 498
20/11/2024 7,335.00p 7,382.26p 7,335.00p 7,336.00p 1,324
19/11/2024 7,333.00p 7,345.50p 7,331.00p 7,407.00p 445
18/11/2024 7,398.00p 7,407.00p 7,398.00p 7,407.00p 211
15/11/2024 7,427.00p 7,431.63p 7,393.00p 7,427.00p 336
14/11/2024 7,427.00p 7,427.00p 7,427.00p 7,427.00p 294
13/11/2024 7,347.00p 7,358.95p 7,335.00p 7,343.00p 1,788
12/11/2024 7,415.00p 7,417.00p 7,341.00p 7,349.00p 5,831
11/11/2024 7,469.00p 7,471.09p 7,430.33p 7,451.50p 1,337
08/11/2024 7,405.00p 7,425.77p 7,396.00p 7,396.00p 2,500
07/11/2024 7,441.00p 7,474.94p 7,440.00p 7,462.00p 3,914
06/11/2024 7,584.00p 7,614.00p 7,435.00p 7,435.00p 8,015
05/11/2024 7,520.00p 7,529.00p 7,520.00p 7,529.00p 1,148
04/11/2024 7,546.00p 7,546.00p 7,538.00p 7,538.00p 407
01/11/2024 7,478.00p 7,539.00p 7,524.37p 7,539.00p 319
31/10/2024 7,478.00p 7,510.00p 7,472.00p 7,510.00p 2,382
30/10/2024 7,529.00p 7,529.00p 7,497.00p 7,520.00p 652
29/10/2024 7,639.00p 7,639.00p 7,577.00p 7,577.00p 2,005
28/10/2024 7,592.00p 7,645.00p 7,592.00p 7,645.00p 8,545
25/10/2024 7,629.00p 7,629.00p 7,615.00p 7,615.00p 645
24/10/2024 7,624.00p 7,624.00p 7,612.00p 7,609.50p 239
23/10/2024 7,600.00p 7,618.00p 7,600.00p 7,609.50p 336
22/10/2024 7,622.00p 7,632.00p 7,622.00p 7,632.00p 1,472
21/10/2024 7,654.00p 7,654.00p 7,654.00p 7,654.00p 192
18/10/2024 7,688.00p 7,695.00p 7,688.00p 7,691.50p 870
17/10/2024 7,655.00p 7,694.00p 7,655.00p 7,681.00p 2,540
16/10/2024 7,631.00p 7,646.50p 7,640.75p 7,646.50p 39
15/10/2024 7,631.00p 7,652.10p 7,631.00p 7,631.00p 700
14/10/2024 7,692.00p 7,725.50p 7,721.59p 7,725.50p 36
11/10/2024 7,645.00p 7,692.00p 7,662.81p 7,692.00p 88
10/10/2024 7,645.00p 7,654.00p 7,642.68p 7,654.00p 1,213
09/10/2024 7,637.00p 7,663.00p 7,637.00p 7,663.00p 119
08/10/2024 7,629.00p 7,641.00p 7,623.00p 7,623.00p 1,831
07/10/2024 7,634.00p 7,685.00p 7,634.00p 7,675.50p 2,806
04/10/2024 7,650.00p 7,650.00p 7,633.56p 7,642.50p 150
03/10/2024 7,636.00p 7,704.00p 7,635.50p 7,635.50p 12
02/10/2024 7,636.00p 7,643.00p 7,629.80p 7,635.50p 192
01/10/2024 7,679.00p 7,679.00p 7,636.00p 7,637.00p 348
30/09/2024 7,688.00p 7,688.00p 7,653.50p 7,653.50p 417
27/09/2024 7,732.00p 7,747.00p 7,719.94p 7,740.50p 799
26/09/2024 7,697.00p 7,713.00p 7,687.00p 7,696.50p 221
25/09/2024 7,629.00p 7,633.13p 7,614.00p 7,628.00p 1,807
24/09/2024 7,616.00p 7,628.35p 7,616.00p 7,616.00p 1,109
23/09/2024 7,573.00p 7,573.00p 7,561.50p 7,561.50p 195
20/09/2024 7,672.00p 7,644.01p 7,576.50p 7,576.50p 394
19/09/2024 7,672.00p 7,747.00p 7,614.00p 7,695.50p 0
18/09/2024 7,672.00p 7,672.00p 7,597.00p 7,614.00p 0
17/09/2024 7,672.00p 7,672.00p 7,671.00p 7,672.00p 2,104
16/09/2024 7,649.00p 7,662.00p 7,623.00p 7,625.00p 0
13/09/2024 7,649.00p 7,649.00p 7,646.00p 7,598.50p 919
12/09/2024 7,552.00p 7,637.00p 7,598.50p 7,555.00p 136
11/09/2024 7,552.00p 7,665.00p 7,449.50p 7,542.00p 0
10/09/2024 7,552.00p 7,582.46p 7,542.00p 7,542.00p 54
09/09/2024 7,637.00p 7,578.52p 7,577.00p 7,577.00p 46
06/09/2024 7,637.00p 7,551.90p 7,514.50p 7,514.50p 989
05/09/2024 7,637.00p 7,644.00p 7,584.50p 7,584.50p 1,397
04/09/2024 7,637.00p 7,637.00p 7,624.50p 7,624.50p 166
03/09/2024 7,739.00p 7,797.50p 7,700.50p 7,707.50p 0
02/09/2024 7,739.00p 7,775.00p 7,739.00p 7,784.00p 775
30/08/2024 7,784.00p 7,784.00p 7,784.00p 7,784.00p 117
29/08/2024 7,758.00p 7,771.00p 7,758.00p 7,771.00p 130
28/08/2024 7,723.00p 7,724.00p 7,723.00p 7,724.00p 295
27/08/2024 7,732.00p 7,732.00p 7,700.92p 7,705.00p 1,794
26/08/2024 7,701.00p 7,738.50p 7,697.00p 7,708.00p 0
23/08/2024 7,701.00p 7,738.50p 7,697.00p 7,708.00p 0
22/08/2024 7,701.00p 7,738.50p 7,697.00p 7,708.00p 0
21/08/2024 7,701.00p 7,721.25p 7,701.00p 7,704.00p 755
20/08/2024 7,710.00p 7,710.00p 7,685.00p 7,685.00p 172
19/08/2024 7,655.00p 7,712.00p 7,671.94p 7,666.00p 93
16/08/2024 7,655.00p 7,686.17p 7,655.00p 7,666.00p 204
15/08/2024 7,670.00p 7,671.36p 7,612.04p 7,670.00p 1,068
14/08/2024 7,497.00p 7,633.50p 7,528.00p 7,597.00p 0
13/08/2024 7,497.00p 7,528.00p 7,497.00p 7,528.00p 138
12/08/2024 7,527.00p 7,527.00p 7,499.00p 7,499.00p 724
09/08/2024 7,490.00p 7,532.00p 7,489.00p 7,502.50p 12,633
08/08/2024 7,474.00p 7,478.50p 7,474.00p 7,478.50p 574
07/08/2024 7,438.00p 7,505.00p 7,438.00p 7,489.00p 494
06/08/2024 7,512.00p 7,387.15p 7,358.78p 7,378.00p 135
05/08/2024 7,512.00p 7,346.00p 7,242.64p 7,346.00p 144
02/08/2024 7,512.00p 7,512.00p 7,452.00p 7,452.00p 1,946
01/08/2024 7,667.00p 7,676.50p 7,551.50p 7,565.50p 0
31/07/2024 7,667.00p 7,669.00p 7,667.00p 7,669.00p 2
30/07/2024 7,618.00p 7,599.50p 7,576.56p 7,599.50p 81
29/07/2024 7,618.00p 7,618.00p 7,561.00p 7,561.00p 942
26/07/2024 7,533.00p 7,601.50p 7,533.00p 7,522.50p 5,100
25/07/2024 7,477.00p 7,522.50p 7,470.00p 7,522.50p 2,054
24/07/2024 7,550.00p 7,564.40p 7,536.73p 7,546.00p 1,035
23/07/2024 7,608.00p 7,646.51p 7,601.00p 7,601.00p 26
22/07/2024 7,608.00p 7,613.00p 7,606.50p 7,539.00p 343
19/07/2024 7,561.00p 7,564.00p 7,539.00p 7,539.00p 5,105
18/07/2024 7,597.00p 7,604.00p 7,579.50p 7,579.50p 556

Market data

Select a section