UK markets closed

X Euro Stoxx 50 ETF 1C (XESC.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
7,054.00+65.00 (+0.93%)
At close: 04:35PM BST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20247,017.007,058.377,015.007,054.007,054.0014,267
02 May 20246,993.007,012.766,989.006,989.006,989.0018,215
01 May 20246,986.006,996.956,963.006,962.006,962.006,281
30 Apr 20247,069.007,069.007,058.907,010.007,010.00735
29 Apr 20247,093.007,150.607,090.007,092.007,092.0040,402
26 Apr 20247,101.007,101.007,096.007,149.007,149.002,963
25 Apr 20247,049.007,049.007,038.007,038.007,038.00489
24 Apr 20247,174.007,180.087,131.007,131.007,131.004,510
23 Apr 20247,129.007,160.007,129.007,160.007,160.0013,909
22 Apr 20247,068.007,072.007,068.007,072.007,072.0023,020
19 Apr 20246,942.007,002.006,942.007,002.007,002.005,154
18 Apr 20247,002.007,002.007,002.007,002.007,002.0078,518
17 Apr 20246,989.007,018.946,921.306,962.006,962.0025,841
16 Apr 20246,939.006,957.006,936.006,955.006,955.0028,602
15 Apr 20247,104.007,104.007,046.407,039.507,039.50955
12 Apr 20247,029.007,029.007,014.007,014.007,014.0017,727
11 Apr 20247,030.007,070.167,000.007,034.007,034.0021,390
10 Apr 20247,118.007,118.007,003.007,085.007,085.005,325
09 Apr 20247,073.007,112.007,073.007,073.007,073.001,568
08 Apr 20247,164.007,168.007,149.907,164.007,164.003,209
05 Apr 20247,094.007,112.007,075.007,110.007,110.002,096
04 Apr 20247,192.007,201.007,192.007,192.007,192.001,451
03 Apr 20247,174.007,185.007,166.067,185.007,185.002,057
02 Apr 20247,230.007,230.007,135.007,135.007,135.001,900
28 Mar 20247,207.007,213.327,184.007,184.007,184.0031,270
27 Mar 20247,218.007,218.007,181.007,206.007,206.006,190
26 Mar 20247,191.007,193.967,175.067,185.507,185.504,923
25 Mar 20247,108.007,157.947,108.007,154.007,154.001,136
22 Mar 20247,159.007,159.007,137.007,138.007,138.00710
21 Mar 20247,121.007,157.007,106.767,157.007,157.007,001
20 Mar 20247,064.947,064.947,058.947,057.007,057.00485
19 Mar 20247,059.007,059.007,040.087,059.007,059.001,325
18 Mar 20247,061.007,061.757,032.007,032.007,032.001,539
15 Mar 20247,065.247,065.247,063.007,060.007,060.00656
14 Mar 20247,084.007,092.007,042.007,042.007,042.0020,494
13 Mar 20247,045.947,045.947,045.947,065.007,065.006,319
12 Mar 20246,966.007,034.006,965.007,031.007,031.0020,994
11 Mar 20246,928.006,943.006,928.006,945.006,945.005,016
08 Mar 20247,024.007,024.006,980.296,978.506,978.507,095
07 Mar 20246,956.007,024.306,953.087,024.007,024.00764
06 Mar 20246,917.006,946.006,903.826,946.006,946.002,675
05 Mar 20246,935.006,935.006,900.246,902.006,902.001,931
04 Mar 20246,938.006,938.006,937.766,938.006,938.001,981
01 Mar 20246,913.066,913.066,913.066,923.006,923.0090,516
29 Feb 20246,886.006,914.436,886.006,886.006,886.001,891
28 Feb 20246,887.006,893.946,882.066,900.006,900.001,635
27 Feb 20246,880.006,897.326,878.166,898.006,898.00656
26 Feb 20246,863.006,873.006,862.766,873.006,873.001,624
23 Feb 20246,861.006,866.246,854.686,865.006,865.009,864
22 Feb 20246,856.506,856.506,856.506,856.506,856.50-
21 Feb 20246,741.006,748.946,734.006,748.006,748.00823
20 Feb 20246,729.006,729.006,721.006,721.006,721.0025,267
19 Feb 20246,703.006,726.006,703.006,726.006,726.0024,245
16 Feb 20246,738.006,741.926,715.286,727.506,727.50779
15 Feb 20246,698.006,708.006,689.166,692.506,692.505,711
14 Feb 20246,625.006,626.246,616.986,643.506,643.503,267
13 Feb 20246,607.006,614.766,607.006,580.506,580.50978
12 Feb 20246,657.006,670.246,657.006,680.506,680.501,314
09 Feb 20246,645.006,646.206,640.006,640.006,640.002,620
08 Feb 20246,600.006,646.066,591.006,628.006,628.009,359
07 Feb 20246,598.006,599.296,582.316,576.506,576.50845
06 Feb 20246,587.006,601.006,585.006,601.006,601.004,108
05 Feb 20246,577.006,577.306,559.966,564.506,564.50345
02 Feb 20246,571.006,571.006,549.006,549.006,549.002,085
01 Feb 20246,529.006,542.946,529.006,529.006,529.002,514
31 Jan 20246,565.006,565.006,564.306,532.006,532.004,175
30 Jan 20246,552.006,568.006,552.006,575.506,575.501,777
29 Jan 20246,512.006,514.006,498.066,514.006,514.00525
26 Jan 20246,485.006,523.006,485.006,523.006,523.003,833
25 Jan 20246,442.006,442.006,442.006,442.006,442.00995
24 Jan 20246,418.006,418.066,396.576,431.506,431.5016,087
23 Jan 20246,295.006,295.006,295.006,295.006,295.001,076
22 Jan 20246,300.006,311.066,300.006,322.006,322.001,269
19 Jan 20246,291.006,291.006,288.866,291.006,291.00836
18 Jan 20246,283.006,283.006,219.846,283.006,283.00211
17 Jan 20246,213.006,213.506,212.006,212.006,212.001,591
16 Jan 20246,268.006,294.446,268.006,288.506,288.501,625
15 Jan 20246,319.126,346.216,304.146,310.506,310.501,640
12 Jan 20246,336.006,339.006,336.006,339.006,339.001,204
11 Jan 20246,301.006,301.006,301.006,301.006,301.00-
10 Jan 20246,321.006,332.006,321.006,332.006,332.001,150
09 Jan 20246,345.006,345.006,342.006,326.006,326.00848
08 Jan 20246,349.006,349.006,319.966,348.006,348.002,536
05 Jan 20246,289.006,289.006,289.006,323.506,323.50331
04 Jan 20246,355.006,355.006,355.006,355.006,355.001,839
03 Jan 20246,445.006,445.006,318.006,318.006,318.0038,815
02 Jan 20246,444.006,505.146,397.006,442.006,442.00615
29 Dec 20236,476.006,476.006,473.576,482.506,482.50313
28 Dec 20236,481.006,485.006,456.006,456.006,456.004,769
27 Dec 20236,478.006,478.006,476.246,478.006,478.00505
22 Dec 20236,441.006,441.006,440.286,447.506,447.50600
21 Dec 20236,440.006,470.006,438.006,470.006,470.003,820
20 Dec 20236,460.006,468.846,451.646,469.506,469.5014,442
19 Dec 20236,434.006,434.006,428.126,434.006,434.001,383
18 Dec 20236,427.006,433.006,423.216,426.006,426.0010,692
15 Dec 20236,435.526,435.526,435.526,448.506,448.5075
14 Dec 20236,503.006,505.506,437.006,437.006,437.0031,409
13 Dec 20236,448.006,450.956,448.006,429.506,429.501,295
12 Dec 20236,438.006,440.216,419.006,424.006,424.001,372
11 Dec 20236,402.006,402.006,402.006,402.006,402.002,066
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...