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
17th Apr 2026 (Fri) 35.74 35.74 35.74 35.625 21
16th Apr 2026 (Thu) 35.13 35.13 35.13 35.105 1
15th Apr 2026 (Wed) 35.25 35.25 35.15 35.065 266
14th Apr 2026 (Tue) 35.15 35.28 35.15 35.10 7,282
13th Apr 2026 (Mon) 34.54 34.71 34.54 34.51 416
10th Apr 2026 (Fri) 34.74 34.74 34.74 34.61 547
9th Apr 2026 (Thu) 34.07 34.27 34.07 34.345 2,315
8th Apr 2026 (Wed) 34.50 34.50 34.48 34.205 25
7th Apr 2026 (Tue) 33.44 33.44 33.44 33.06 33
6th Apr 2026 (Mon) 33.30 33.30 33.30 33.30 0
3rd Apr 2026 (Fri) 33.30 33.30 33.30 33.30 0
2nd Apr 2026 (Thu) 33.20 33.60 33.20 33.30 2,244
1st Apr 2026 (Wed) 33.42 33.42 33.41 33.435 7,547
31st Mar 2026 (Tue) 32.33 32.97 32.33 32.855 20,525
30th Mar 2026 (Mon) 32.74 32.74 32.41 32.605 10,354
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
FTSE 100 Latest
Value10,667.63
Change77.64