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
27th Mar 2026 (Fri) 32.82 32.82 32.41 32.63 154
26th Mar 2026 (Thu) 33.03 33.03 32.72 32.695 8,694
25th Mar 2026 (Wed) 32.615 33.215 32.615 33.215 0
24th Mar 2026 (Tue) 32.68 32.68 32.68 32.615 72
23rd Mar 2026 (Mon) 31.91 33.03 31.44 32.53 21,175
20th Mar 2026 (Fri) 33.01 33.01 32.43 32.455 2,701
19th Mar 2026 (Thu) 32.40 32.66 32.40 32.73 1,475
18th Mar 2026 (Wed) 33.47 33.47 33.18 33.14 4,774
17th Mar 2026 (Tue) 33.90 33.90 33.37 33.47 288
16th Mar 2026 (Mon) 32.51 33.35 32.51 33.035 1,606
13th Mar 2026 (Fri) 33.07 33.07 32.51 32.665 2,581
12th Mar 2026 (Thu) 33.34 33.65 33.34 32.895 28
11th Mar 2026 (Wed) 33.15 33.15 33.15 33.23 27
10th Mar 2026 (Tue) 33.60 33.60 33.25 33.44 831
9th Mar 2026 (Mon) 32.63 32.96 32.37 32.85 112
6th Mar 2026 (Fri) 32.78 32.83 32.71 32.845 2,191
5th Mar 2026 (Thu) 33.62 33.66 32.98 32.945 6,761
4th Mar 2026 (Wed) 33.56 33.56 33.30 33.365 963
3rd Mar 2026 (Tue) 34.01 34.02 32.48 33.09 1,081
2nd Mar 2026 (Mon) 34.47 34.47 34.16 34.22 20
27th Feb 2026 (Fri) 35.01 35.01 34.73 34.855 1,816
26th Feb 2026 (Thu) 35.07 35.21 34.93 34.95 2,910
25th Feb 2026 (Wed) 35.045 35.10 35.045 35.10 669
24th Feb 2026 (Tue) 34.73 35.045 34.73 35.045 33
23rd Feb 2026 (Mon) 34.82 34.99 34.75 34.73 194
20th Feb 2026 (Fri) 34.47 34.76 34.47 34.76 2
19th Feb 2026 (Thu) 34.56 34.56 34.56 34.47 2
18th Feb 2026 (Wed) 34.325 34.325 34.325 34.635 13
17th Feb 2026 (Tue) 34.42 34.42 34.325 34.325 0
16th Feb 2026 (Mon) 34.84 34.84 34.49 34.42 1,342
13th Feb 2026 (Fri) 34.42 34.42 34.19 34.32 5,003
12th Feb 2026 (Thu) 34.74 34.74 34.39 34.455 17,702
11th Feb 2026 (Wed) 34.33 34.465 34.33 34.465 0
10th Feb 2026 (Tue) 34.23 34.33 34.23 34.33 1
9th Feb 2026 (Mon) 33.90 34.30 33.90 34.23 1,151
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
FTSE 100 Latest
Value9,967.35
Change-4.82