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
1,903.10+7.30 (+0.39%)
At close: 03:45PM BST
Time period:
21 Apr 2023 - 21 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
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-
04 Mar 20241,827.101,827.101,827.101,827.101,827.10-
01 Mar 20241,830.501,830.501,830.501,830.501,830.50-
29 Feb 20241,829.581,829.601,829.581,826.601,826.602,551
28 Feb 20241,823.801,823.801,823.801,823.801,823.80-
27 Feb 20241,823.501,823.501,823.501,823.501,823.50-
26 Feb 20241,811.801,811.801,811.801,811.801,811.80-
23 Feb 20241,814.401,814.401,814.401,814.401,814.40-
22 Feb 20241,812.301,812.301,812.301,812.301,812.30-
21 Feb 20241,794.001,794.001,794.001,794.001,794.00-
20 Feb 20241,796.301,796.301,796.301,796.301,796.30-
19 Feb 20241,799.801,799.801,790.801,797.401,797.405,749
16 Feb 20241,799.201,799.201,799.201,799.201,799.20-
15 Feb 20241,790.001,790.001,790.001,791.001,791.00101
14 Feb 20241,770.001,770.001,770.001,770.001,770.00-
13 Feb 20241,772.461,772.461,772.461,759.301,759.3063
12 Feb 20241,778.201,778.401,777.601,777.601,777.601,206
09 Feb 20241,763.201,763.201,763.201,761.501,761.50632
08 Feb 20241,765.301,765.301,765.301,765.301,765.30-
07 Feb 20241,752.201,759.201,751.401,752.801,752.804,022
06 Feb 20241,770.301,770.301,770.301,770.301,770.30-
05 Feb 20241,763.801,763.801,763.801,764.701,764.702,037
02 Feb 20241,768.501,768.501,768.501,768.501,768.50-
01 Feb 20241,766.361,766.361,766.361,760.501,760.50827
31 Jan 20241,775.401,775.401,775.401,775.401,775.40-
30 Jan 20241,777.601,777.601,777.601,777.601,777.60-
29 Jan 20241,761.101,761.101,761.101,761.101,761.10-
26 Jan 20241,770.701,770.701,770.701,770.701,770.70-
25 Jan 20241,748.501,748.501,748.501,748.501,748.50-
24 Jan 20241,751.901,751.901,751.901,751.901,751.90-
23 Jan 20241,737.101,737.101,737.101,737.101,737.10-
22 Jan 20241,732.901,732.901,732.901,732.901,732.90-
19 Jan 20241,732.081,732.081,732.081,732.101,732.101,605
18 Jan 20241,736.301,736.301,736.301,736.301,736.30-
17 Jan 20241,730.401,730.401,730.401,730.401,730.40-
16 Jan 20241,760.001,760.001,760.001,760.001,760.00-
15 Jan 20241,772.261,772.261,768.801,769.701,769.70577
12 Jan 20241,773.901,773.901,773.901,773.901,773.90-
11 Jan 20241,773.201,773.201,773.201,775.101,775.1076
10 Jan 20241,791.901,791.901,791.901,791.901,791.90-
09 Jan 20241,794.401,794.401,794.401,794.401,794.40-
08 Jan 20241,799.401,801.531,799.401,800.601,800.60187
05 Jan 20241,795.101,795.101,795.101,795.101,795.10-
04 Jan 20241,802.301,802.301,802.301,802.301,802.30-
03 Jan 20241,793.201,793.201,793.201,780.601,780.6011
02 Jan 20241,802.201,802.201,802.201,816.201,816.202,017
29 Dec 20231,809.901,809.901,809.901,809.901,809.90-
28 Dec 20231,806.701,806.701,806.701,806.701,806.70-
27 Dec 20231,801.801,814.941,801.801,813.101,813.10191
22 Dec 20231,803.901,803.901,803.901,803.901,803.90-
21 Dec 20231,795.401,795.401,795.401,802.501,802.5096
20 Dec 20231,796.801,805.801,796.801,805.401,805.40433
19 Dec 20231,789.661,789.661,789.661,790.001,790.005
18 Dec 20231,793.801,793.801,793.801,793.801,793.80-
15 Dec 20231,801.401,801.401,801.361,796.201,796.20182
14 Dec 20231,803.001,803.001,803.001,803.001,803.00-
13 Dec 20231,787.701,787.701,787.701,787.701,787.70-
12 Dec 20231,792.531,792.531,792.511,789.301,789.3029
11 Dec 20231,787.601,787.601,787.601,787.601,787.60-
08 Dec 20231,790.501,790.501,790.501,790.501,790.50-
07 Dec 20231,775.101,775.101,775.101,776.001,776.001
06 Dec 20231,763.001,763.001,763.001,772.201,772.2012
05 Dec 20231,756.701,756.701,756.701,756.701,756.70-
04 Dec 20231,754.751,754.751,754.751,752.301,752.306
01 Dec 20231,756.601,756.601,756.601,756.601,756.60-
30 Nov 20231,757.701,757.701,757.701,757.701,757.70-
29 Nov 20231,753.401,753.401,753.401,753.401,753.40-
28 Nov 20231,744.101,744.101,744.101,744.101,744.10-
27 Nov 20231,740.701,740.701,740.701,740.701,740.70-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...