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
19th Sep 2025 (Fri) 2,843.25 2,843.25 2,838.75 2,838.75 5
18th Sep 2025 (Thu) 2,841.00 2,841.00 2,841.00 2,843.25 80
17th Sep 2025 (Wed) 2,804.25 2,808.50 2,804.25 2,808.50 17
16th Sep 2025 (Tue) 2,827.25 2,827.25 2,804.25 2,804.25 2
15th Sep 2025 (Mon) 2,823.50 2,827.25 2,823.50 2,827.25 10
12th Sep 2025 (Fri) 2,831.50 2,831.50 2,824.00 2,823.50 10,772
11th Sep 2025 (Thu) 2,817.50 2,824.75 2,817.50 2,824.75 176
10th Sep 2025 (Wed) 2,828.75 2,828.75 2,817.50 2,817.50 8,144
9th Sep 2025 (Tue) 2,835.50 2,835.50 2,834.50 2,828.75 7,535
8th Sep 2025 (Mon) 2,818.75 2,838.00 2,818.75 2,838.00 1
5th Sep 2025 (Fri) 2,819.00 2,819.00 2,818.75 2,818.75 0
4th Sep 2025 (Thu) 2,819.00 2,819.00 2,819.00 2,819.00 134
3rd Sep 2025 (Wed) 2,787.00 2,798.25 2,787.00 2,798.25 722
2nd Sep 2025 (Tue) 2,788.50 2,788.50 2,788.50 2,787.00 3,967
1st Sep 2025 (Mon) 2,809.50 2,809.50 2,805.75 2,805.75 0
29th Aug 2025 (Fri) 2,817.50 2,817.50 2,817.50 2,809.50 308
28th Aug 2025 (Thu) 2,836.00 2,836.00 2,836.00 2,823.25 91
27th Aug 2025 (Wed) 2,826.00 2,826.00 2,826.00 2,824.25 5,142
26th Aug 2025 (Tue) 2,874.25 2,874.25 2,826.50 2,826.50 154
25th Aug 2025 (Mon) 2,874.25 2,874.25 2,874.25 2,874.25 0
22nd Aug 2025 (Fri) 2,856.75 2,874.25 2,856.75 2,874.25 0
21st Aug 2025 (Thu) 2,862.00 2,862.00 2,862.00 2,856.75 180
20th Aug 2025 (Wed) 2,856.00 2,867.50 2,856.00 2,867.50 30
19th Aug 2025 (Tue) 2,830.50 2,856.00 2,830.50 2,856.00 27
18th Aug 2025 (Mon) 2,829.00 2,830.50 2,829.00 2,830.50 0
15th Aug 2025 (Fri) 2,829.50 2,829.50 2,829.50 2,829.00 105
14th Aug 2025 (Thu) 2,810.00 2,814.75 2,810.00 2,814.75 2
13th Aug 2025 (Wed) 2,795.50 2,810.00 2,795.50 2,810.00 7
12th Aug 2025 (Tue) 2,802.75 2,802.75 2,795.50 2,795.50 2
11th Aug 2025 (Mon) 2,811.50 2,811.50 2,811.50 2,802.75 52
8th Aug 2025 (Fri) 2,811.00 2,811.00 2,811.00 2,815.75 2
7th Aug 2025 (Thu) 2,816.50 2,816.50 2,816.50 2,812.75 1,671
6th Aug 2025 (Wed) 2,799.00 2,799.00 2,791.50 2,791.50 47
5th Aug 2025 (Tue) 2,796.00 2,799.00 2,796.00 2,799.00 31
4th Aug 2025 (Mon) 2,793.50 2,793.50 2,793.50 2,796.00 19,345
1st Aug 2025 (Fri) 2,767.00 2,767.00 2,761.00 2,760.50 2,134
31st Jul 2025 (Thu) 2,825.75 2,825.75 2,807.75 2,807.75 2
30th Jul 2025 (Wed) 2,841.50 2,841.50 2,825.75 2,825.75 92
29th Jul 2025 (Tue) 2,872.50 2,872.50 2,872.50 2,841.50 1,023
28th Jul 2025 (Mon) 2,892.50 2,892.50 2,860.25 2,860.25 40
25th Jul 2025 (Fri) 2,884.00 2,892.50 2,884.00 2,892.50 52
24th Jul 2025 (Thu) 2,862.25 2,884.00 2,862.25 2,884.00 152
23rd Jul 2025 (Wed) 2,854.00 2,862.25 2,854.00 2,862.25 17
22nd Jul 2025 (Tue) 2,862.25 2,862.25 2,854.00 2,854.00 29
21st Jul 2025 (Mon) 2,859.75 2,862.25 2,859.75 2,862.25 5
FTSE 100 Latest
Value9,216.67
Change-11.44