Market data

Select a section

XTrackers X MSCI Europe 1C

(XMEU)
Sector: n/a
8,119.00p
25.50p 0.32
Last updated: 16:35:38

Historic Prices - up to 10 years

Date Open High Low Close Volume
21/02/2025 8,118.00p 8,138.00p 8,099.00p 8,119.00p 12,053
20/02/2025 8,106.00p 8,126.98p 8,091.00p 8,093.50p 3,235
19/02/2025 8,171.00p 8,171.00p 8,096.00p 8,097.00p 7,608
18/02/2025 8,180.00p 8,192.00p 8,180.00p 8,190.50p 1,079
17/02/2025 8,148.00p 8,183.00p 8,157.00p 8,179.00p 946
14/02/2025 8,148.00p 8,175.51p 8,143.50p 8,143.50p 810
13/02/2025 8,162.00p 8,167.00p 8,136.97p 8,167.00p 330
12/02/2025 8,084.00p 8,096.00p 8,067.00p 8,096.00p 1,579
11/02/2025 8,072.00p 8,072.00p 8,057.60p 8,071.00p 396
10/02/2025 8,020.00p 8,053.00p 8,017.00p 8,051.00p 657
07/02/2025 8,012.00p 8,037.95p 7,998.00p 7,998.00p 1,365
06/02/2025 8,035.00p 8,047.00p 8,000.00p 7,932.00p 520
05/02/2025 7,882.00p 7,932.00p 7,882.00p 7,932.00p 1,052
04/02/2025 7,887.00p 7,893.00p 7,874.00p 7,846.00p 1,643
03/02/2025 7,814.00p 7,846.00p 7,814.00p 7,846.00p 1,127
31/01/2025 7,984.00p 7,984.00p 7,975.50p 7,975.50p 216
30/01/2025 7,906.00p 7,973.00p 7,952.00p 7,973.00p 2
29/01/2025 7,906.00p 7,911.50p 7,906.00p 7,911.50p 1
28/01/2025 7,886.00p 7,903.15p 7,879.00p 7,879.00p 1,906
27/01/2025 7,950.00p 7,877.00p 7,816.95p 7,877.00p 1,205
24/01/2025 7,950.00p 7,950.00p 7,886.50p 7,886.50p 1,027
23/01/2025 7,841.00p 7,910.00p 7,885.07p 7,910.00p 1,732
22/01/2025 7,841.00p 7,906.49p 7,883.96p 7,891.00p 158
21/01/2025 7,841.00p 7,864.00p 7,819.00p 7,859.50p 0
20/01/2025 7,841.00p 7,841.00p 7,821.84p 7,838.00p 4,374
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

Market data

Select a section