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
12th Dec 2025 (Fri) 2,879.50 2,882.50 2,879.50 2,882.50 305
11th Dec 2025 (Thu) 2,858.50 2,879.50 2,858.50 2,879.50 0
10th Dec 2025 (Wed) 2,856.75 2,858.50 2,856.75 2,858.50 5
9th Dec 2025 (Tue) 2,856.25 2,856.75 2,856.25 2,856.75 2
8th Dec 2025 (Mon) 2,869.00 2,869.00 2,856.25 2,856.25 4
5th Dec 2025 (Fri) 2,869.00 2,869.00 2,869.00 2,869.00 49
4th Dec 2025 (Thu) 2,867.00 2,867.00 2,867.00 2,869.00 2,248
3rd Dec 2025 (Wed) 2,880.00 2,880.00 2,880.00 2,853.75 475
2nd Dec 2025 (Tue) 2,880.50 2,880.50 2,877.50 2,877.50 288
1st Dec 2025 (Mon) 2,879.25 2,880.50 2,879.25 2,880.50 0
28th Nov 2025 (Fri) 2,869.25 2,879.25 2,869.25 2,879.25 2,036
27th Nov 2025 (Thu) 2,868.75 2,869.25 2,868.75 2,869.25 1
26th Nov 2025 (Wed) 2,842.00 2,868.75 2,842.00 2,868.75 637
25th Nov 2025 (Tue) 2,826.50 2,830.50 2,826.50 2,842.00 12,776
24th Nov 2025 (Mon) 2,819.75 2,828.25 2,819.75 2,828.25 0
21st Nov 2025 (Fri) 2,827.75 2,827.75 2,819.75 2,819.75 2
20th Nov 2025 (Thu) 2,827.00 2,827.75 2,827.00 2,827.75 0
19th Nov 2025 (Wed) 2,834.00 2,834.00 2,827.00 2,827.00 5,472
18th Nov 2025 (Tue) 2,846.50 2,846.50 2,846.50 2,823.75 575
17th Nov 2025 (Mon) 2,908.75 2,908.75 2,878.25 2,878.25 34
14th Nov 2025 (Fri) 2,942.00 2,942.00 2,908.75 2,908.75 207
13th Nov 2025 (Thu) 2,955.50 2,955.50 2,955.50 2,942.00 0
12th Nov 2025 (Wed) 2,930.25 2,955.50 2,930.25 2,955.50 1,600
11th Nov 2025 (Tue) 2,919.50 2,919.50 2,919.50 2,930.25 453
10th Nov 2025 (Mon) 2,881.50 2,881.50 2,881.50 2,882.00 1,187
7th Nov 2025 (Fri) 2,878.00 2,878.00 2,853.50 2,853.50 479
6th Nov 2025 (Thu) 2,878.00 2,878.00 2,878.00 2,878.00 2,960
5th Nov 2025 (Wed) 2,887.50 2,887.50 2,887.50 2,910.00 448
4th Nov 2025 (Tue) 2,888.00 2,895.50 2,888.00 2,895.50 385
3rd Nov 2025 (Mon) 2,897.00 2,897.00 2,889.50 2,888.00 4,136
31st Oct 2025 (Fri) 2,924.75 2,924.75 2,901.25 2,901.25 20
30th Oct 2025 (Thu) 2,923.50 2,923.50 2,923.50 2,924.75 1,299
29th Oct 2025 (Wed) 2,945.50 2,945.50 2,931.75 2,931.75 233
28th Oct 2025 (Tue) 2,942.25 2,945.50 2,942.25 2,945.50 380
27th Oct 2025 (Mon) 2,940.00 2,940.00 2,940.00 2,942.25 0
24th Oct 2025 (Fri) 2,925.00 2,940.00 2,925.00 2,940.00 0
23rd Oct 2025 (Thu) 2,905.25 2,925.00 2,905.25 2,925.00 2
22nd Oct 2025 (Wed) 2,913.25 2,913.25 2,905.25 2,905.25 972
21st Oct 2025 (Tue) 2,903.50 2,903.50 2,903.50 2,913.25 2,586
20th Oct 2025 (Mon) 2,883.25 2,902.50 2,883.25 2,902.50 119
17th Oct 2025 (Fri) 2,879.50 2,879.50 2,879.50 2,883.25 1,297
16th Oct 2025 (Thu) 2,887.50 2,887.50 2,881.00 2,898.25 2,389
15th Oct 2025 (Wed) 2,881.00 2,881.00 2,881.00 2,891.00 22
14th Oct 2025 (Tue) 2,870.50 2,870.50 2,870.50 2,881.00 329
FTSE 100 Latest
Value9,649.03
Change-54.13