UK markets closed

X Euro Stoxx Quality Dividend ETF ID (XD3E.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
1,906.60+8.30 (+0.44%)
At close: 08:00AM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 20241,891.221,891.221,891.221,906.601,906.60371
25 Jul 20241,880.861,880.861,880.861,898.301,898.306,398
24 Jul 20241,888.761,888.761,888.761,897.001,897.00284
23 Jul 20241,904.601,904.601,904.601,904.601,904.60-
22 Jul 20241,913.241,914.001,913.241,913.901,913.901,582
19 Jul 20241,897.801,897.801,897.801,895.001,895.005
18 Jul 20241,907.101,907.101,907.101,907.101,907.10-
17 Jul 20241,882.801,884.401,882.801,892.401,892.402,252
16 Jul 20241,883.401,883.401,883.401,883.401,883.40-
15 Jul 20241,889.301,889.301,889.301,889.301,889.30-
12 Jul 20241,895.101,895.651,895.101,897.801,897.8030
11 Jul 20241,885.871,888.601,885.871,889.901,889.9040
10 Jul 20241,876.961,886.241,876.961,886.301,886.305,293
09 Jul 20241,868.701,868.701,868.701,868.701,868.70-
08 Jul 20241,887.901,887.901,887.901,887.901,887.90-
05 Jul 20241,901.201,901.201,901.201,891.501,891.502,368
04 Jul 20241,899.501,899.501,899.501,899.501,899.50-
03 Jul 20241,879.601,882.601,879.601,882.001,882.00175
02 Jul 20241,864.431,864.431,861.741,863.001,863.00497
01 Jul 20241,880.601,880.701,878.401,877.701,877.701,938
28 Jun 20241,845.001,845.001,845.001,843.701,843.7011
27 Jun 20241,845.201,845.201,844.241,841.201,841.201,640
26 Jun 20241,852.501,852.501,852.501,852.501,852.50-
25 Jun 20241,866.331,866.331,866.331,863.401,863.402
24 Jun 20241,869.001,869.001,869.001,875.901,875.901,390
21 Jun 20241,854.101,854.101,854.101,854.101,854.10-
20 Jun 20241,867.701,867.701,867.701,867.701,867.70-
19 Jun 20241,847.471,854.501,847.471,848.401,848.40382
18 Jun 20241,852.501,852.501,852.501,852.501,852.50-
17 Jun 20241,840.001,840.001,830.341,838.301,838.30369
14 Jun 20241,823.601,823.601,823.601,823.601,823.60-
13 Jun 20241,871.451,871.451,871.451,852.401,852.40367
12 Jun 20241,888.331,888.331,887.561,896.601,896.602,513
11 Jun 20241,914.801,914.801,914.801,881.801,881.803
10 Jun 20241,910.001,910.701,906.291,910.201,910.207,266
07 Jun 20241,937.231,937.231,937.231,934.001,934.005,161
06 Jun 20241,946.301,946.301,946.301,946.301,946.30-
05 Jun 20241,945.201,945.201,945.201,935.901,935.909
04 Jun 20241,931.841,931.841,931.841,938.001,938.00415
03 Jun 20241,976.001,976.001,976.001,960.201,960.2038
31 May 20241,951.401,951.401,951.401,951.401,951.40-
30 May 20241,946.601,946.601,946.601,946.601,946.60-
29 May 20241,931.711,931.711,931.711,929.901,929.906,339
28 May 20241,959.901,959.901,959.901,959.901,959.90-
24 May 20241,950.301,950.301,950.301,950.301,950.30-
23 May 20241,948.401,952.951,948.401,947.901,947.9013,149
22 May 20241,951.201,951.601,947.001,947.001,947.004,198
21 May 20241,967.501,967.501,967.501,967.501,967.50-
20 May 20241,983.601,983.601,983.601,983.601,983.60-
17 May 20241,985.801,985.801,985.801,983.001,983.005
16 May 20241,990.001,990.001,989.001,989.001,989.00185
15 May 20242,001.642,001.641,993.191,993.701,993.70167
14 May 20242,002.402,002.402,002.402,002.402,002.40-
13 May 20241,981.001,981.001,981.001,981.001,981.00-
10 May 20241,972.681,973.811,972.681,974.701,974.70151
09 May 20241,963.601,963.601,963.601,963.601,963.60-
08 May 20241,950.001,950.001,948.301,950.601,950.603,590
07 May 20241,950.401,950.401,950.401,950.401,950.40-
03 May 20241,912.101,912.101,912.101,912.101,912.10-
02 May 20241,904.601,904.601,904.601,904.601,904.60-
01 May 20241,895.401,895.401,895.401,890.001,890.005
30 Apr 20241,913.741,913.741,913.741,893.801,893.8041
29 Apr 20241,927.401,927.401,927.401,928.301,928.30104
26 Apr 20241,935.201,935.201,935.201,935.201,935.20-
25 Apr 20241,919.301,919.301,919.301,919.301,919.30-
24 Apr 20241,926.601,926.601,926.601,926.601,926.60-
23 Apr 20241,940.201,940.201,940.201,940.301,940.30529
22 Apr 20241,931.101,931.101,931.101,931.101,931.10-
19 Apr 20241,903.101,903.101,903.101,903.101,903.10-
18 Apr 20241,894.301,894.301,894.301,894.301,894.30-
17 Apr 20241,877.001,877.001,877.001,877.001,877.00-
16 Apr 20241,866.901,866.901,866.901,866.901,866.90-
15 Apr 20241,902.201,906.281,902.201,897.201,897.2065
12 Apr 20241,895.801,895.801,895.801,895.801,895.80-
11 Apr 20241,897.301,897.301,897.301,897.301,897.30-
10 Apr 20241,914.401,914.401,914.401,914.401,914.40-
09 Apr 20241,928.001,937.361,928.001,918.001,918.001,274
08 Apr 20241,939.201,939.201,934.801,936.001,936.004,203
05 Apr 20241,916.101,916.101,916.101,916.101,916.10-
04 Apr 20241,940.201,940.201,940.201,940.201,940.20-
03 Apr 20241,920.201,920.201,920.201,926.801,926.8034
02 Apr 20241,913.201,913.201,913.201,913.201,913.20-
28 Mar 20241,916.201,916.201,916.201,916.201,916.20-
27 Mar 20241,917.501,917.501,917.501,917.501,917.50-
26 Mar 20241,903.171,903.171,903.171,910.401,910.40496
25 Mar 20241,894.541,896.491,893.401,899.801,899.802,710
22 Mar 20241,894.701,894.701,894.701,894.701,894.70-
21 Mar 20241,889.901,889.901,889.901,889.901,889.90-
20 Mar 20241,868.331,868.331,868.331,874.101,874.10619
19 Mar 20241,876.531,876.531,876.531,882.401,882.401,051
18 Mar 20241,869.101,869.101,869.101,869.101,869.10-
15 Mar 20241,869.651,869.651,869.651,871.301,871.30121
14 Mar 20241,859.001,859.001,859.001,859.001,859.00-
13 Mar 20241,874.001,874.001,871.931,870.801,870.801,653
12 Mar 20241,858.741,861.531,858.741,868.501,868.501,363
11 Mar 20241,834.301,834.301,834.301,839.601,839.6060
08 Mar 20241,834.201,834.201,834.201,834.301,834.30173
07 Mar 20241,840.901,840.901,840.901,840.901,840.90-
06 Mar 20241,837.801,837.801,837.801,834.301,834.30136
05 Mar 20241,828.901,828.901,828.901,828.901,828.90-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...