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!

Wt Em Ei A Etf (DEMR) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 33.535 33.915 33.535 33.915 5
5th Feb 2026 (Thu) 33.54 33.54 33.35 33.535 3
4th Feb 2026 (Wed) 33.62 33.62 33.55 33.55 13
3rd Feb 2026 (Tue) 33.63 33.65 33.54 33.62 230
2nd Feb 2026 (Mon) 33.31 33.34 33.30 33.325 7,729
30th Jan 2026 (Fri) 33.67 33.67 33.385 33.385 4,200
29th Jan 2026 (Thu) 34.04 34.05 33.73 33.67 5,290
28th Jan 2026 (Wed) 34.07 34.07 33.975 33.975 0
27th Jan 2026 (Tue) 33.69 34.12 33.69 34.07 4,205
26th Jan 2026 (Mon) 33.78 33.78 33.75 33.625 5
23rd Jan 2026 (Fri) 33.27 33.27 33.18 33.175 7,756
22nd Jan 2026 (Thu) 32.865 33.22 32.865 33.22 5
21st Jan 2026 (Wed) 32.54 33.39 32.54 32.865 257
20th Jan 2026 (Tue) 32.43 32.71 32.42 32.635 3,722
19th Jan 2026 (Mon) 32.455 32.59 32.455 32.59 4
16th Jan 2026 (Fri) 32.66 32.66 32.66 32.455 311
15th Jan 2026 (Thu) 32.42 32.83 32.42 32.75 3,577
14th Jan 2026 (Wed) 32.49 32.49 32.15 32.42 59
13th Jan 2026 (Tue) 32.40 32.40 32.31 32.265 461
12th Jan 2026 (Mon) 32.33 32.33 32.33 32.365 3,570
9th Jan 2026 (Fri) 31.94 31.94 31.94 32.14 41
8th Jan 2026 (Thu) 32.04 32.04 31.61 31.92 629
7th Jan 2026 (Wed) 32.22 32.22 32.22 32.22 0
6th Jan 2026 (Tue) 32.18 32.35 32.01 32.22 1,119
5th Jan 2026 (Mon) 31.98 31.98 31.97 31.98 1,660
2nd Jan 2026 (Fri) 31.44 32.02 31.44 32.045 38
1st Jan 2026 (Thu) 31.66 31.66 31.66 31.66 0
31st Dec 2025 (Wed) 31.795 31.795 31.66 31.66 0
30th Dec 2025 (Tue) 31.82 31.82 31.53 31.795 6
29th Dec 2025 (Mon) 31.53 31.74 31.50 31.56 1,912
26th Dec 2025 (Fri) 31.69 31.69 31.69 31.69 0
25th Dec 2025 (Thu) 31.69 31.69 31.69 31.69 0
24th Dec 2025 (Wed) 31.485 31.69 31.485 31.69 6
23rd Dec 2025 (Tue) 31.09 31.56 31.09 31.485 745
22nd Dec 2025 (Mon) 31.46 31.72 31.15 31.395 1,464
19th Dec 2025 (Fri) 31.29 31.29 31.29 31.515 3,608
18th Dec 2025 (Thu) 31.135 31.45 31.135 31.45 0
17th Dec 2025 (Wed) 31.50 31.50 31.06 31.135 5,989
16th Dec 2025 (Tue) 31.42 31.42 31.42 31.195 109
15th Dec 2025 (Mon) 31.66 31.67 31.56 31.675 332
12th Dec 2025 (Fri) 31.62 31.62 31.62 31.235 39
11th Dec 2025 (Thu) 31.52 31.52 31.52 31.52 678
10th Dec 2025 (Wed) 31.19 31.265 31.19 31.265 1
9th Dec 2025 (Tue) 31.04 31.19 31.04 31.19 26
8th Dec 2025 (Mon) 31.43 31.43 31.43 31.225 1
FTSE 100 Latest
Value10,369.75
Change60.53