Market data

Select a section

XTrackers X MSCI Europe 1C

(XMEU)
Sector: n/a
7,396.00p
-66.00p -0.88
Last updated: 16:40:11

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
17/07/2024 7,585.00p 7,596.50p 7,585.00p 7,596.50p 583
16/07/2024 7,727.00p 7,632.50p 7,615.59p 7,632.50p 98
15/07/2024 7,727.00p 7,732.00p 7,645.50p 7,652.50p 0
12/07/2024 7,727.00p 7,732.00p 7,727.00p 7,732.00p 297
11/07/2024 7,629.00p 7,684.90p 7,675.00p 7,675.00p 51
10/07/2024 7,629.00p 7,645.50p 7,614.00p 7,645.50p 158
09/07/2024 7,660.00p 7,660.00p 7,591.50p 7,591.50p 1,149
08/07/2024 7,670.00p 7,716.92p 7,654.80p 7,663.50p 99
05/07/2024 7,670.00p 7,736.94p 7,670.00p 7,670.00p 321
04/07/2024 7,678.00p 7,702.00p 7,678.00p 7,697.00p 24,321
03/07/2024 7,678.00p 7,678.00p 7,652.00p 7,652.00p 3,836
02/07/2024 7,609.00p 7,609.00p 7,594.84p 7,607.00p 174
01/07/2024 7,648.00p 7,664.50p 7,648.00p 7,664.50p 3,460
28/06/2024 7,695.00p 7,661.50p 7,608.00p 7,623.50p 0
27/06/2024 7,695.00p 7,644.85p 7,628.50p 7,628.50p 404
26/06/2024 7,695.00p 7,677.47p 7,652.00p 7,661.50p 67
25/06/2024 7,695.00p 7,711.00p 7,654.50p 7,682.00p 0
24/06/2024 7,695.00p 7,711.00p 7,687.00p 7,711.00p 1,732
21/06/2024 7,665.00p 7,666.00p 7,655.93p 7,661.00p 419
20/06/2024 7,617.00p 7,715.00p 7,636.50p 7,710.50p 0
19/06/2024 7,617.00p 7,642.00p 7,616.00p 7,629.00p 8,393
18/06/2024 7,639.00p 7,655.50p 7,639.00p 7,655.50p 1,260
17/06/2024 7,610.00p 7,598.00p 7,592.94p 7,598.00p 39
14/06/2024 7,610.00p 7,610.00p 7,553.00p 7,581.00p 963
13/06/2024 7,736.00p 7,747.00p 7,653.00p 7,653.00p 544
12/06/2024 7,695.00p 7,766.00p 7,695.00p 7,766.00p 1,353
11/06/2024 7,745.00p 7,745.00p 7,670.00p 7,672.50p 3,809
10/06/2024 7,747.00p 7,747.00p 7,733.00p 7,744.50p 3,347
07/06/2024 7,848.00p 7,939.50p 7,767.00p 7,822.50p 0
06/06/2024 7,848.00p 7,852.00p 7,845.94p 7,852.00p 1,500
05/06/2024 7,807.00p 7,816.96p 7,767.75p 7,802.00p 1,653
04/06/2024 7,745.00p 7,745.00p 7,724.00p 7,724.00p 221
03/06/2024 7,779.00p 7,792.96p 7,760.50p 7,760.50p 7,659
31/05/2024 7,754.00p 7,754.00p 7,737.73p 7,743.50p 318
30/05/2024 7,710.00p 7,711.00p 7,710.00p 7,711.00p 168
29/05/2024 7,662.00p 7,666.55p 7,658.00p 7,658.00p 159
28/05/2024 7,807.00p 7,807.00p 7,741.00p 7,741.00p 153
27/05/2024 7,731.00p 7,767.00p 7,731.00p 7,767.00p 2,837
24/05/2024 7,731.00p 7,767.00p 7,731.00p 7,767.00p 2,837
23/05/2024 7,801.00p 7,807.12p 7,778.00p 7,778.00p 237
22/05/2024 7,771.00p 7,778.91p 7,754.00p 7,766.50p 1,395
21/05/2024 7,822.00p 7,843.00p 7,785.00p 7,810.50p 1,030
20/05/2024 7,843.00p 7,849.50p 7,841.00p 7,849.50p 412
17/05/2024 7,878.00p 7,836.93p 7,820.23p 7,824.50p 349
16/05/2024 7,878.00p 7,878.00p 7,848.50p 7,848.50p 616
15/05/2024 7,860.00p 7,871.00p 7,843.00p 7,869.00p 2,760
14/05/2024 7,831.00p 7,836.00p 7,819.59p 7,836.00p 334
13/05/2024 7,820.00p 7,839.00p 7,820.00p 7,820.00p 1,380
10/05/2024 7,832.00p 7,835.00p 7,807.00p 7,831.50p 2,923

Market data

Select a section