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
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
16th May 2025 (Fri) 2,806.00 2,806.00 2,787.50 2,789.00 2,822
15th May 2025 (Thu) 2,776.50 2,776.50 2,775.00 2,782.50 496
14th May 2025 (Wed) 2,768.00 2,768.00 2,762.00 2,762.00 24
13th May 2025 (Tue) 2,767.25 2,768.00 2,767.25 2,768.00 38
12th May 2025 (Mon) 2,753.75 2,767.25 2,753.75 2,767.25 1
9th May 2025 (Fri) 2,757.00 2,760.50 2,757.00 2,753.75 4,852
8th May 2025 (Thu) 2,748.75 2,748.75 2,745.75 2,745.75 0
7th May 2025 (Wed) 2,749.00 2,749.00 2,749.00 2,748.75 2,067
6th May 2025 (Tue) 2,749.00 2,753.50 2,747.50 2,754.00 4,995
5th May 2025 (Mon) 2,768.2751 2,768.2751 2,768.2751 2,768.2751 0
2nd May 2025 (Fri) 2,724.75 2,773.50 2,724.75 2,773.50 65
1st May 2025 (Thu) 2,703.25 2,724.75 2,703.25 2,724.75 86
30th Apr 2025 (Wed) 2,690.75 2,703.25 2,690.75 2,703.25 0
29th Apr 2025 (Tue) 2,682.50 2,682.50 2,682.50 2,690.75 383
28th Apr 2025 (Mon) 2,680.50 2,680.50 2,678.25 2,678.25 1,113
25th Apr 2025 (Fri) 2,682.50 2,682.50 2,674.50 2,680.50 1,155
24th Apr 2025 (Thu) 2,660.00 2,669.50 2,660.00 2,669.50 690
23rd Apr 2025 (Wed) 2,667.00 2,667.00 2,667.00 2,665.75 131
22nd Apr 2025 (Tue) 2,610.00 2,610.00 2,604.50 2,616.25 5,946
21st Apr 2025 (Mon) 2,602.00 2,602.00 2,602.00 2,602.00 0
18th Apr 2025 (Fri) 2,602.00 2,602.00 2,602.00 2,602.00 0
17th Apr 2025 (Thu) 2,597.00 2,600.50 2,591.50 2,602.00 17,119
16th Apr 2025 (Wed) 2,587.00 2,598.50 2,587.00 2,619.25 3,593
15th Apr 2025 (Tue) 2,591.00 2,616.50 2,591.00 2,616.50 25
14th Apr 2025 (Mon) 2,545.25 2,591.00 2,545.25 2,591.00 964
11th Apr 2025 (Fri) 2,562.50 2,562.50 2,548.50 2,545.25 516
10th Apr 2025 (Thu) 2,437.25 2,530.00 2,437.25 2,530.00 526
9th Apr 2025 (Wed) 2,497.00 2,497.00 2,437.25 2,437.25 47
8th Apr 2025 (Tue) 2,491.00 2,497.00 2,491.00 2,497.00 8,522
7th Apr 2025 (Mon) 2,404.50 2,436.50 2,404.50 2,436.50 10,044
4th Apr 2025 (Fri) 2,541.50 2,542.00 2,529.00 2,529.00 3,082
FTSE 100 Latest
Value8,787.02
Change12.76