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!

X Msci Euro Esg (XZEU) Share Price History

Time period:
to
Date Open High Low Close Volume
16th Jul 2025 (Wed) 2,845.50 2,845.50 2,845.50 2,846.75 974
15th Jul 2025 (Tue) 2,870.00 2,870.00 2,848.00 2,848.00 353
14th Jul 2025 (Mon) 2,852.25 2,863.00 2,852.25 2,863.00 6
11th Jul 2025 (Fri) 2,876.25 2,876.25 2,852.25 2,852.25 0
10th Jul 2025 (Thu) 2,877.00 2,877.00 2,877.00 2,876.25 4,278
9th Jul 2025 (Wed) 2,843.50 2,856.25 2,843.50 2,856.25 4
8th Jul 2025 (Tue) 2,844.50 2,846.00 2,844.50 2,843.50 19,484
7th Jul 2025 (Mon) 2,826.50 2,827.00 2,826.50 2,827.00 0
4th Jul 2025 (Fri) 2,823.75 2,826.50 2,823.75 2,826.50 117
3rd Jul 2025 (Thu) 2,824.00 2,824.00 2,823.75 2,823.75 75
2nd Jul 2025 (Wed) 2,810.00 2,810.00 2,810.00 2,824.00 787
1st Jul 2025 (Tue) 2,808.50 2,809.00 2,808.50 2,809.00 384
30th Jun 2025 (Mon) 2,804.50 2,804.50 2,804.50 2,805.50 3,076
27th Jun 2025 (Fri) 2,764.00 2,807.00 2,764.00 2,807.00 16
26th Jun 2025 (Thu) 2,760.00 2,766.00 2,760.00 2,764.00 60,682
25th Jun 2025 (Wed) 2,777.50 2,778.50 2,767.50 2,767.50 26,520
24th Jun 2025 (Tue) 2,790.50 2,790.50 2,790.50 2,790.50 1,646
23rd Jun 2025 (Mon) 2,776.75 2,776.75 2,763.75 2,763.75 2
20th Jun 2025 (Fri) 2,766.25 2,776.75 2,766.25 2,776.75 9
19th Jun 2025 (Thu) 2,795.25 2,795.25 2,766.25 2,766.25 5
18th Jun 2025 (Wed) 2,800.00 2,800.00 2,795.25 2,795.25 16
17th Jun 2025 (Tue) 2,801.50 2,801.50 2,801.50 2,800.00 16
16th Jun 2025 (Mon) 2,805.25 2,823.25 2,805.25 2,823.25 215
13th Jun 2025 (Fri) 2,838.00 2,838.00 2,805.25 2,805.25 297
12th Jun 2025 (Thu) 2,841.50 2,841.50 2,838.00 2,838.00 1,197
11th Jun 2025 (Wed) 2,844.00 2,844.00 2,841.50 2,841.50 27,465
10th Jun 2025 (Tue) 2,829.75 2,844.50 2,829.75 2,844.50 1
9th Jun 2025 (Mon) 2,835.50 2,835.50 2,829.75 2,829.75 446
6th Jun 2025 (Fri) 2,824.50 2,835.50 2,824.50 2,835.50 36
5th Jun 2025 (Thu) 2,818.75 2,824.50 2,818.75 2,824.50 539
4th Jun 2025 (Wed) 2,794.00 2,818.75 2,794.00 2,818.75 1,503
3rd Jun 2025 (Tue) 2,806.75 2,806.75 2,794.00 2,794.00 34
2nd Jun 2025 (Mon) 2,801.50 2,801.50 2,801.50 2,806.75 1,329
30th May 2025 (Fri) 2,792.25 2,799.25 2,792.25 2,799.25 0
29th May 2025 (Thu) 2,784.00 2,792.25 2,784.00 2,792.25 307
28th May 2025 (Wed) 2,809.00 2,809.00 2,784.00 2,784.00 0
27th May 2025 (Tue) 2,810.00 2,813.00 2,809.00 2,809.00 1,885
26th May 2025 (Mon) 2,769.50 2,769.50 2,769.50 2,769.50 0
23rd May 2025 (Fri) 2,790.00 2,790.00 2,769.50 2,771.25 3,434
22nd May 2025 (Thu) 2,830.50 2,830.50 2,803.00 2,803.00 106
21st May 2025 (Wed) 2,829.25 2,830.50 2,829.25 2,830.50 938
20th May 2025 (Tue) 2,801.25 2,829.25 2,801.25 2,829.25 2,200
19th May 2025 (Mon) 2,789.00 2,801.25 2,789.00 2,801.25 2
FTSE 100 Latest
Value8,958.51
Change31.96