XTrackers (IE) Public Limited X S&P Europe Ex UK ETF

(XUEK)
Sector: n/a
5,810.50p
-45.50p -0.78
Last updated: 16:40:39

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 5,857.00p 5,867.00p 5,806.67p 5,810.50p 6,771
07/11/2024 5,819.00p 5,884.93p 5,819.00p 5,856.00p 4,952
06/11/2024 5,877.00p 5,984.00p 5,805.00p 5,812.00p 5,884
05/11/2024 5,891.00p 5,919.00p 5,882.00p 5,907.00p 7,040
04/11/2024 5,941.00p 5,960.00p 5,907.00p 5,917.50p 120,382
01/11/2024 5,917.00p 5,943.00p 5,911.00p 5,927.00p 5,526
31/10/2024 5,870.00p 5,905.00p 5,869.00p 5,900.00p 8,480
30/10/2024 5,943.00p 5,944.00p 5,887.15p 5,953.00p 3,022
29/10/2024 6,026.00p 6,057.00p 5,953.00p 5,953.00p 10,505
28/10/2024 6,011.00p 6,033.00p 5,971.00p 6,010.50p 13,926
25/10/2024 5,981.00p 6,002.00p 5,977.81p 5,983.50p 15,727
24/10/2024 6,005.00p 6,031.00p 5,986.00p 5,980.00p 10,636
23/10/2024 5,987.00p 6,005.00p 5,956.00p 5,980.00p 16,172
22/10/2024 6,021.00p 6,021.00p 5,975.00p 5,999.50p 10,387
21/10/2024 6,061.00p 6,067.51p 6,013.50p 6,013.50p 15,861
18/10/2024 6,015.00p 6,054.00p 6,001.00p 6,050.00p 8,625
17/10/2024 5,998.00p 6,057.00p 5,998.00p 6,037.00p 14,121
16/10/2024 6,024.00p 6,027.00p 6,004.00p 6,014.50p 8,691
15/10/2024 6,123.00p 6,125.00p 6,020.00p 6,020.00p 6,330
14/10/2024 6,085.00p 6,106.00p 6,064.91p 6,102.00p 8,113
11/10/2024 6,053.00p 6,082.00p 6,026.20p 6,073.50p 3,300
10/10/2024 6,034.00p 6,069.00p 6,006.00p 6,035.00p 197,343
09/10/2024 6,028.00p 6,034.00p 5,998.00p 6,034.00p 7,753
08/10/2024 5,983.00p 6,014.00p 5,977.28p 6,005.00p 5,929
07/10/2024 6,018.00p 6,041.94p 5,984.25p 6,039.00p 8,492
04/10/2024 5,997.00p 6,097.20p 5,986.30p 5,996.50p 9,703
03/10/2024 6,030.00p 6,055.00p 5,994.00p 5,997.00p 8,922
02/10/2024 6,011.00p 6,020.20p 5,976.00p 5,994.50p 6,731
01/10/2024 6,040.00p 6,058.50p 5,980.00p 5,998.50p 3,923
30/09/2024 6,074.00p 6,090.00p 6,024.00p 6,027.00p 9,223
27/09/2024 6,083.00p 6,107.00p 6,067.00p 6,099.00p 11,762
26/09/2024 6,060.00p 6,089.00p 6,059.00p 6,067.50p 7,745
25/09/2024 5,985.00p 6,025.00p 5,985.00p 6,019.00p 4,924
24/09/2024 5,993.00p 6,004.00p 5,955.00p 5,984.00p 3,419
23/09/2024 5,953.00p 5,974.00p 5,927.00p 5,927.00p 6,271
20/09/2024 6,021.00p 6,057.00p 5,962.00p 5,962.00p 6,250
19/09/2024 6,050.00p 6,086.00p 6,020.37p 6,055.50p 9,199
18/09/2024 6,002.00p 6,033.90p 5,975.00p 5,991.00p 178,041
17/09/2024 6,034.00p 6,051.00p 6,025.08p 6,046.00p 4,516
16/09/2024 6,019.00p 6,036.20p 5,999.00p 6,002.00p 6,587
13/09/2024 6,020.00p 6,044.00p 5,999.25p 5,980.00p 7,852
12/09/2024 6,005.00p 6,010.94p 5,967.06p 5,944.50p 9,976
11/09/2024 5,945.00p 5,968.55p 5,925.00p 5,926.00p 17,219
10/09/2024 5,942.00p 5,971.89p 5,922.00p 5,926.00p 16,198
09/09/2024 5,924.00p 5,963.93p 5,924.00p 5,950.00p 10,812
06/09/2024 5,964.00p 5,977.00p 5,905.00p 5,905.00p 10,037
05/09/2024 6,006.00p 6,009.00p 5,962.42p 5,963.00p 10,337
04/09/2024 6,020.00p 6,020.00p 5,970.16p 5,999.00p 7,718
03/09/2024 6,148.00p 6,149.00p 6,071.00p 6,080.50p 7,664
02/09/2024 6,133.00p 6,158.00p 6,099.00p 6,124.00p 7,264
30/08/2024 6,114.00p 6,152.00p 6,114.00p 6,124.00p 12,580
29/08/2024 6,056.00p 6,125.55p 6,056.00p 6,118.00p 11,655
28/08/2024 6,072.00p 6,088.00p 6,050.00p 6,079.50p 10,262
27/08/2024 6,071.00p 6,089.00p 6,048.21p 6,063.50p 13,115
26/08/2024 6,069.00p 6,097.00p 6,060.00p 6,060.00p 13,685
23/08/2024 6,069.00p 6,097.00p 6,060.00p 6,060.00p 13,685
22/08/2024 6,069.00p 6,097.00p 6,060.00p 6,060.00p 13,685
21/08/2024 6,083.00p 6,091.00p 6,055.12p 6,075.00p 5,771
20/08/2024 6,194.00p 6,199.30p 6,149.00p 6,153.00p 15,746
19/08/2024 6,130.00p 6,174.29p 6,121.00p 6,166.00p 8,857
16/08/2024 6,133.00p 6,151.00p 6,095.78p 6,124.00p 12,933
15/08/2024 6,088.00p 6,131.00p 6,065.45p 6,120.50p 8,589
14/08/2024 6,063.00p 6,072.00p 6,045.00p 6,068.00p 6,573
13/08/2024 6,002.00p 6,005.00p 5,954.00p 6,000.00p 12,761
12/08/2024 5,996.00p 6,018.84p 5,970.08p 5,975.00p 6,947
09/08/2024 5,999.00p 6,016.00p 5,966.00p 5,995.00p 10,206
08/08/2024 5,931.00p 5,979.00p 5,924.21p 5,964.00p 10,567
07/08/2024 5,892.00p 5,990.15p 5,891.00p 5,969.50p 6,451
06/08/2024 5,883.00p 5,909.06p 5,844.00p 5,892.50p 6,928
05/08/2024 5,825.00p 5,876.00p 5,757.00p 5,863.50p 49,965
02/08/2024 6,031.00p 6,031.00p 5,930.07p 5,943.50p 11,826
01/08/2024 6,111.00p 6,127.29p 6,030.00p 6,043.50p 13,304
31/07/2024 6,153.00p 6,160.00p 6,117.00p 6,127.00p 4,743
30/07/2024 6,070.00p 6,101.77p 6,052.22p 6,079.50p 26,653
29/07/2024 6,087.00p 6,105.41p 6,040.00p 6,059.00p 10,402
26/07/2024 6,036.00p 6,093.00p 6,023.00p 6,028.00p 6,580
25/07/2024 6,017.00p 6,035.00p 5,973.00p 6,028.00p 9,920
24/07/2024 6,056.00p 6,081.00p 6,050.00p 6,057.00p 13,040
23/07/2024 6,103.00p 6,156.04p 6,090.00p 6,105.00p 12,694
22/07/2024 6,065.00p 6,121.00p 6,041.40p 6,110.00p 13,778
19/07/2024 6,050.00p 6,068.95p 6,034.00p 6,036.00p 9,279
18/07/2024 6,118.00p 6,138.94p 6,068.00p 6,071.50p 18,375
17/07/2024 6,094.00p 6,103.00p 6,056.00p 6,094.00p 6,065
16/07/2024 6,124.00p 6,138.00p 6,115.02p 6,132.50p 4,841
15/07/2024 6,199.00p 6,215.00p 6,154.00p 6,154.00p 5,515
12/07/2024 6,178.00p 6,224.00p 6,158.00p 6,219.00p 5,715
11/07/2024 6,162.00p 6,194.00p 6,159.00p 6,168.00p 19,096
10/07/2024 6,121.00p 6,144.00p 6,116.00p 6,144.00p 11,068
09/07/2024 6,139.00p 6,165.93p 6,091.00p 6,091.00p 16,195
08/07/2024 6,150.00p 6,218.00p 6,137.00p 6,163.00p 9,509
05/07/2024 6,221.00p 6,233.00p 6,159.07p 6,166.50p 15,957
04/07/2024 6,159.00p 6,201.00p 6,159.00p 6,196.50p 5,080
03/07/2024 6,136.00p 6,184.00p 6,136.00p 6,157.00p 9,343
02/07/2024 6,151.00p 6,169.00p 6,080.00p 6,114.50p 67,593
01/07/2024 6,240.00p 6,240.00p 6,154.00p 6,162.50p 22,957
28/06/2024 6,149.00p 6,149.00p 6,118.00p 6,124.50p 20,022
27/06/2024 6,149.00p 6,161.00p 6,128.00p 6,128.00p 14,931
26/06/2024 6,191.00p 6,209.00p 6,120.55p 6,158.00p 11,772
25/06/2024 6,166.00p 6,171.00p 6,147.00p 6,166.50p 11,791
24/06/2024 6,143.00p 6,207.00p 6,143.00p 6,191.50p 64,667
21/06/2024 6,181.00p 6,181.00p 6,120.00p 6,144.00p 5,325
20/06/2024 6,118.00p 6,187.00p 6,118.00p 6,183.50p 11,561
19/06/2024 6,135.00p 6,141.00p 6,111.00p 6,116.50p 8,652
18/06/2024 6,154.00p 6,154.00p 6,115.00p 6,146.50p 11,032
17/06/2024 6,127.00p 6,127.00p 6,076.00p 6,099.50p 12,359
14/06/2024 6,136.00p 6,145.67p 6,046.85p 6,073.50p 11,538
13/06/2024 6,247.00p 6,247.00p 6,143.00p 6,144.00p 7,835
12/06/2024 6,191.00p 6,254.00p 6,181.25p 6,249.00p 4,825
11/06/2024 6,260.00p 6,266.10p 6,146.00p 6,170.50p 14,263
10/06/2024 6,242.00p 6,242.00p 6,204.00p 6,224.50p 11,506
07/06/2024 6,333.00p 6,344.10p 6,292.00p 6,308.00p 6,255
06/06/2024 6,326.00p 6,345.00p 6,323.22p 6,335.50p 5,214
05/06/2024 6,253.00p 6,303.00p 6,237.00p 6,298.00p 4,488
04/06/2024 6,224.00p 6,248.00p 6,192.73p 6,218.50p 7,307
03/06/2024 6,299.00p 6,299.00p 6,227.00p 6,249.00p 6,528
31/05/2024 6,191.00p 6,234.88p 6,186.46p 6,226.00p 4,967
30/05/2024 6,153.00p 6,202.00p 6,149.00p 6,202.00p 14,022
29/05/2024 6,215.00p 6,217.08p 6,145.00p 6,153.00p 6,965
28/05/2024 6,283.00p 6,283.00p 6,204.00p 6,250.00p 5,013
27/05/2024 6,217.00p 6,235.90p 6,194.00p 6,232.50p 4,831
24/05/2024 6,217.00p 6,235.90p 6,194.00p 6,232.50p 4,831
23/05/2024 6,250.00p 6,269.00p 6,233.00p 6,243.50p 3,257
22/05/2024 6,241.00p 6,256.00p 6,210.00p 6,234.00p 9,703
21/05/2024 6,304.00p 6,319.00p 6,280.00p 6,298.00p 9,013
20/05/2024 6,306.00p 6,339.00p 6,306.00p 6,329.00p 8,742
17/05/2024 6,324.00p 6,325.00p 6,298.64p 6,323.00p 2,522
16/05/2024 6,353.00p 6,370.00p 6,316.00p 6,316.00p 7,912
15/05/2024 6,354.00p 6,359.50p 6,326.00p 6,359.50p 5,044
14/05/2024 6,333.00p 6,337.00p 6,301.00p 6,331.00p 9,949
13/05/2024 6,331.00p 6,331.00p 6,301.00p 6,322.00p 7,592
10/05/2024 6,307.00p 6,332.00p 6,295.00p 6,295.00p 20,265