UK markets closed

First Trust Vest U.S. Equity Moderate Buffer UCITS ETF - February Class A USD Acc (FEBB.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
29.74+0.02 (+0.07%)
At close: 05:36PM CEST
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 202429.7129.8229.6729.7429.7431
20 Jun 202429.7429.7429.7229.7229.72-
19 Jun 202429.6629.7029.6129.6329.633
18 Jun 202429.6329.6629.6129.6129.61-
17 Jun 202429.6629.6629.5829.5829.58-
14 Jun 202429.5629.6929.5529.6129.6140
13 Jun 202429.4229.4829.3629.4329.433,323
12 Jun 202429.3929.3929.2329.2329.23-
11 Jun 202429.2629.3429.2629.3429.34-
10 Jun 202429.2529.2829.2529.2829.28-
07 Jun 202428.8929.1428.8929.1429.14-
06 Jun 202428.9328.9928.9128.9128.911
05 Jun 202428.8228.9728.8228.9128.91174
04 Jun 202428.7428.7428.6728.6728.676,807
03 Jun 202428.8728.9028.6728.6728.67150
31 May 202428.7728.7728.6528.6528.65-
30 May 202428.8328.8328.6828.7528.7515
29 May 202428.8028.8628.8028.8628.86-
28 May 202428.7828.9128.7828.8128.81170
27 May 202428.8828.9928.8528.9028.90504
24 May 202428.8328.8328.8028.8228.82-
23 May 202429.0029.0028.8328.9528.95933
22 May 202428.9128.9228.9128.9228.92-
21 May 202428.8328.9328.8228.8628.86522
20 May 202428.7628.8528.7628.8528.85-
17 May 202428.7828.8428.7028.7028.701,023
16 May 202428.7828.8028.6928.7828.786,500
15 May 202428.7428.7428.7328.7328.73-
14 May 202428.7728.7728.6828.7028.70159
13 May 202428.6828.7128.6328.6328.631,312
10 May 202428.6828.6828.6728.6728.67-
09 May 202428.6428.7428.6128.6128.61300
08 May 202428.5728.5728.5328.5628.56-
07 May 202428.1528.5728.1528.5728.57-
06 May 202428.1328.1328.0128.0128.01422
03 May 202428.4728.4728.4328.4328.43-
02 May 2024------
30 Apr 202428.6328.6328.5828.5828.58-
29 Apr 202428.5628.5628.5528.5528.55-
26 Apr 202428.4828.6328.4828.6328.63383
25 Apr 202428.4628.4628.2728.2728.271,000
24 Apr 202428.5428.5428.4228.4228.427,727
23 Apr 202428.4728.5528.4528.4528.4514,929
22 Apr 202428.2728.3828.2728.2928.294,060
19 Apr 202428.3628.3828.3328.3328.339
18 Apr 202428.4228.4928.4228.4928.49-
17 Apr 202428.5628.5928.5628.5728.573
16 Apr 202428.6128.6128.6028.6028.60-
15 Apr 202428.7628.9228.7428.7728.77516
12 Apr 202428.8328.9328.8128.8128.81950
11 Apr 202428.6028.6728.5728.6728.679
10 Apr 202428.4428.5328.1628.5328.5313,000
09 Apr 202428.4128.4128.3328.3328.33-
08 Apr 202428.4128.4728.3928.3928.39309
05 Apr 202428.3328.4828.3328.4428.44351
04 Apr 202428.4928.5828.4528.4828.4870
03 Apr 202428.4428.5028.3628.3628.361,227
02 Apr 202428.8428.8428.5928.5928.592,316
28 Mar 202428.6628.7328.6428.6428.64390
27 Mar 202428.5028.5828.5028.5528.55215
26 Mar 202428.4728.5028.4528.5028.50-
25 Mar 202428.5228.5628.4428.4528.45600
22 Mar 202428.5228.5428.4628.5428.54100
21 Mar 202428.3028.5028.3028.4828.4830
20 Mar 202428.2628.3328.2628.2828.28-
19 Mar 202428.2228.2828.1728.2428.24966
18 Mar 202428.1228.1228.0128.1028.10430
15 Mar 202428.1328.1328.0228.0228.0280
14 Mar 202428.1028.1428.0928.1428.14-
13 Mar 202428.0928.0928.0328.0328.03-
12 Mar 202428.0028.0727.9628.0728.07-
11 Mar 202427.8627.9427.8627.9427.94-
08 Mar 202428.0028.0027.9927.9927.99-
07 Mar 202427.9728.0227.9728.0128.01-
06 Mar 202428.0328.1328.0128.0128.018,038
05 Mar 202428.2328.2328.0228.0228.02430
04 Mar 202428.2628.2628.2028.2028.20-
01 Mar 202428.2728.2728.1928.2228.22-
29 Feb 202428.0928.1928.0328.1928.192,920
28 Feb 202428.0628.0928.0528.0928.096,910
27 Feb 202427.9828.2027.9828.0328.0311,197
26 Feb 202428.0628.1328.0028.0028.004,045
23 Feb 202428.0728.0928.0728.0928.09-
22 Feb 202427.8428.0627.8328.0628.06-
21 Feb 202427.7627.9527.7627.8427.8426,170
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.