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
4th Apr 2025 (Fri) 0.71805 0.78615 0.71805 0.76305 94,711
3rd Apr 2025 (Thu) 0.69095 0.71085 0.69025 0.71085 1,073,735
2nd Apr 2025 (Wed) 0.664 0.6725 0.6615 0.66325 1,318
1st Apr 2025 (Tue) 0.66655 0.67035 0.66315 0.66355 27,025
31st Mar 2025 (Mon) 0.6659 0.676 0.6659 0.676 217,501
28th Mar 2025 (Fri) 0.65175 0.6572 0.64785 0.6572 101,137
27th Mar 2025 (Thu) 0.6484 0.6491 0.63925 0.63945 106,597
26th Mar 2025 (Wed) 0.6174 0.63515 0.6172 0.63515 3,002
25th Mar 2025 (Tue) 0.633 0.633 0.6205 0.6205 5,155
24th Mar 2025 (Mon) 0.6247 0.6295 0.62255 0.6295 55,855
21st Mar 2025 (Fri) 0.63175 0.63895 0.63175 0.63895 72,136
20th Mar 2025 (Thu) 0.61505 0.62295 0.61405 0.62295 45,140
19th Mar 2025 (Wed) 0.62635 0.62635 0.61495 0.61495 695
18th Mar 2025 (Tue) 0.62245 0.6245 0.61545 0.61545 16,528
17th Mar 2025 (Mon) 0.6374 0.6411 0.6333 0.6333 2,795
14th Mar 2025 (Fri) 0.65515 0.65955 0.6404 0.6404 194,314
13th Mar 2025 (Thu) 0.65485 0.65585 0.6447 0.65585 305,904
12th Mar 2025 (Wed) 0.6494 0.656 0.6211 0.656 25,940
11th Mar 2025 (Tue) 0.6337 0.65835 0.6337 0.65835 64,310
10th Mar 2025 (Mon) 0.6173 0.6379 0.6173 0.6379 30,994
7th Mar 2025 (Fri) 0.61825 0.62785 0.61815 0.61815 8,535
6th Mar 2025 (Thu) 0.6086 0.62625 0.6086 0.6125 121,036
5th Mar 2025 (Wed) 0.61935 0.6213 0.61155 0.62 16,181
4th Mar 2025 (Tue) 0.62335 0.6412 0.62305 0.6412 535,126
3rd Mar 2025 (Mon) 0.625 0.63165 0.6046 0.6046 48,558
28th Feb 2025 (Fri) 0.63575 0.63575 0.63485 0.63555 19,823
27th Feb 2025 (Thu) 0.62215 0.63065 0.6219 0.63065 196,611
26th Feb 2025 (Wed) 0.6219 0.6219 0.612 0.612 112,907
25th Feb 2025 (Tue) 0.637 0.637 0.62285 0.63175 2,488,659
24th Feb 2025 (Mon) 0.6208 0.6332 0.6208 0.6332 3,028
21st Feb 2025 (Fri) 0.6251 0.6251 0.6245 0.6245 59
20th Feb 2025 (Thu) 0.62345 0.62345 0.62225 0.62285 1,636
19th Feb 2025 (Wed) 0.6096 0.6259 0.6085 0.6259 122
18th Feb 2025 (Tue) 0.61115 0.61145 0.61115 0.61125 1,584
17th Feb 2025 (Mon) 0.61965 0.61965 0.61865 0.61865 62,151
14th Feb 2025 (Fri) 0.6172 0.61805 0.6172 0.61805 1
13th Feb 2025 (Thu) 0.62765 0.6281 0.6175 0.62355 21,667
12th Feb 2025 (Wed) 0.63965 0.67095 0.63835 0.6455 4,871
11th Feb 2025 (Tue) 0.65145 0.65145 0.65005 0.65005 3,189
10th Feb 2025 (Mon) 0.6574 0.6574 0.65475 0.65475 15,745
7th Feb 2025 (Fri) 0.652 0.66 0.65135 0.65415 5,339
6th Feb 2025 (Thu) 0.6682 0.6682 0.6579 0.6579 102,511
5th Feb 2025 (Wed) 0.6812 0.6812 0.6774 0.67815 12,549
FTSE 100 Latest
Value8,054.98
Change-419.76