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!

Am Eurozone Div (EDIV) Share Price History

Time period:
to
Date Open High Low Close Volume
14th Mar 2025 (Fri) 10.126 10.126 10.126 10.126 0
13th Mar 2025 (Thu) 10.11 10.152 10.11 10.126 18
12th Mar 2025 (Wed) 10.214 10.214 10.158 10.145 1,662
11th Mar 2025 (Tue) 10.218 10.218 10.129 10.129 0
10th Mar 2025 (Mon) 10.23 10.23 10.218 10.218 0
7th Mar 2025 (Fri) 10.178 10.252 10.164 10.23 141,439
6th Mar 2025 (Thu) 10.118 10.274 10.118 10.274 0
5th Mar 2025 (Wed) 10.116 10.126 10.084 10.118 6,476
4th Mar 2025 (Tue) 9.9955 9.9955 9.9955 9.903 3,259
3rd Mar 2025 (Mon) 9.8485 9.9955 9.8485 9.9955 0
28th Feb 2025 (Fri) 9.8715 9.8715 9.8485 9.8485 0
27th Feb 2025 (Thu) 9.9855 9.9855 9.8715 9.8715 0
26th Feb 2025 (Wed) 9.9075 9.9855 9.9075 9.9855 97
25th Feb 2025 (Tue) 9.8605 9.9075 9.8605 9.9075 0
24th Feb 2025 (Mon) 9.83 9.8605 9.83 9.8605 0
21st Feb 2025 (Fri) 9.8205 9.83 9.8205 9.83 0
20th Feb 2025 (Thu) 9.836 9.836 9.8205 9.8205 0
19th Feb 2025 (Wed) 9.9895 9.9895 9.836 9.836 0
18th Feb 2025 (Tue) 9.998 9.998 9.9895 9.9895 0
17th Feb 2025 (Mon) 9.958 9.998 9.958 9.998 0
14th Feb 2025 (Fri) 9.984 9.984 9.958 9.958 0
13th Feb 2025 (Thu) 9.858 9.984 9.858 9.984 0
12th Feb 2025 (Wed) 9.846 9.858 9.846 9.858 0
11th Feb 2025 (Tue) 9.8065 9.846 9.8065 9.846 0
10th Feb 2025 (Mon) 9.7425 9.8065 9.7425 9.8065 0
7th Feb 2025 (Fri) 9.798 9.798 9.7425 9.7425 0
6th Feb 2025 (Thu) 9.661 9.798 9.661 9.798 0
5th Feb 2025 (Wed) 9.659 9.659 9.659 9.661 330
4th Feb 2025 (Tue) 9.651 9.661 9.651 9.664 9,440
3rd Feb 2025 (Mon) 9.7605 9.7605 9.6085 9.6085 0
31st Jan 2025 (Fri) 9.7915 9.7915 9.7605 9.7605 0
30th Jan 2025 (Thu) 9.7215 9.7915 9.7215 9.7915 0
29th Jan 2025 (Wed) 9.7215 9.7215 9.7215 9.7215 0
28th Jan 2025 (Tue) 9.7115 9.7215 9.7115 9.7215 0
27th Jan 2025 (Mon) 9.627 9.627 9.627 9.7115 5,850
24th Jan 2025 (Fri) 9.687 9.687 9.676 9.676 0
23rd Jan 2025 (Thu) 9.678 9.687 9.678 9.687 0
22nd Jan 2025 (Wed) 9.642 9.678 9.642 9.678 0
21st Jan 2025 (Tue) 9.6415 9.642 9.6415 9.642 0
20th Jan 2025 (Mon) 9.607 9.6415 9.607 9.6415 0
17th Jan 2025 (Fri) 9.474 9.607 9.474 9.607 0
16th Jan 2025 (Thu) 9.393 9.474 9.393 9.474 0
15th Jan 2025 (Wed) 9.378 9.378 9.378 9.393 8,846
14th Jan 2025 (Tue) 9.202 9.264 9.202 9.264 0
FTSE 100 Latest
Value8,591.62
Change49.06