Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Sgam Estxx50 Xb (0MRL) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Jun 2025 (Fri) 0.5971 0.5971 0.5965 0.5965 6,266
5th Jun 2025 (Thu) 0.5986 0.5986 0.5953 0.5953 5,993
4th Jun 2025 (Wed) 0.5984 0.5987 0.5984 0.5986 662
3rd Jun 2025 (Tue) 0.6047 0.6127 0.60365 0.60365 34
2nd Jun 2025 (Mon) 0.61435 0.61805 0.6088 0.6088 23,763
30th May 2025 (Fri) 0.604 0.604 0.60345 0.60385 164
29th May 2025 (Thu) 0.5904 0.597 0.5904 0.597 51,147
28th May 2025 (Wed) 0.5951 0.60245 0.5936 0.60245 165
27th May 2025 (Tue) 0.5992 0.5992 0.5893 0.5893 1,678
26th May 2025 (Mon) 0.5989 0.5989 0.5989 0.5989 41,208
23rd May 2025 (Fri) 0.5923 0.62265 0.5905 0.6135 16,213
22nd May 2025 (Thu) 0.5936 0.6009 0.5919 0.6009 589,932
21st May 2025 (Wed) 0.59 0.59 0.5879 0.5879 48,452
20th May 2025 (Tue) 0.59 0.5902 0.5896 0.5902 2,921
19th May 2025 (Mon) 0.5988 0.5988 0.5964 0.5985 172
16th May 2025 (Fri) 0.5966 0.597 0.5963 0.5963 16,276
15th May 2025 (Thu) 0.6084 0.6084 0.60605 0.60705 651
14th May 2025 (Wed) 0.5977 0.60635 0.5971 0.60635 340
13th May 2025 (Tue) 0.6041 0.60675 0.6005 0.6005 609
12th May 2025 (Mon) 0.61505 0.61505 0.6019 0.61045 115,783
9th May 2025 (Fri) 0.62735 0.62745 0.6258 0.6258 492
8th May 2025 (Thu) 0.63915 0.63915 0.6282 0.6368 124,129
7th May 2025 (Wed) 0.6412 0.64215 0.6412 0.64215 15,193
6th May 2025 (Tue) 0.63425 0.652 0.6337 0.64235 51,763
5th May 2025 (Mon) 0.6347 0.6347 0.6347 0.6347 3,996
2nd May 2025 (Fri) 0.65895 0.65895 0.6481 0.6481 29,954
1st May 2025 (Thu) 0.6812 0.6812 0.6812 0.6812 0
30th Apr 2025 (Wed) 0.66665 0.6812 0.66655 0.6812 9,664
29th Apr 2025 (Tue) 0.6688 0.6765 0.66715 0.6765 1,236
28th Apr 2025 (Mon) 0.6693 0.6693 0.66775 0.6686 1,914
25th Apr 2025 (Fri) 0.67575 0.67575 0.67025 0.67025 25,414
24th Apr 2025 (Thu) 0.69475 0.6962 0.68635 0.68635 7,380
23rd Apr 2025 (Wed) 0.7049 0.7049 0.68265 0.6881 21,876
22nd Apr 2025 (Tue) 0.75495 0.75495 0.736 0.736 3,764
21st Apr 2025 (Mon) 0.73425 0.73425 0.73425 0.73425 0
18th Apr 2025 (Fri) 0.73425 0.73425 0.73425 0.73425 0
17th Apr 2025 (Thu) 0.73835 0.73835 0.7336 0.73425 4,290
16th Apr 2025 (Wed) 0.74685 0.74685 0.7243 0.7328 4,253
15th Apr 2025 (Tue) 0.75035 0.75035 0.73125 0.73125 203,803
14th Apr 2025 (Mon) 0.7494 0.75405 0.74245 0.74245 17,155
11th Apr 2025 (Fri) 0.7609 0.80605 0.7609 0.7893 37,700
10th Apr 2025 (Thu) 0.55 0.7697 0.55 0.7683 3,774,519
9th Apr 2025 (Wed) 0.85535 0.86665 0.8251 0.85035 170,760
8th Apr 2025 (Tue) 0.81405 0.83105 0.78325 0.80375 169,305
FTSE 100 Latest
Value8,837.91
Change26.87