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
2nd Apr 2025 (Wed) 2,666.00 2,666.50 2,666.00 2,675.75 252
1st Apr 2025 (Tue) 2,656.50 2,681.50 2,656.50 2,681.50 270
31st Mar 2025 (Mon) 2,656.50 2,656.50 2,651.50 2,656.50 3,866
28th Mar 2025 (Fri) 2,700.00 2,700.00 2,692.00 2,692.00 44
27th Mar 2025 (Thu) 2,699.50 2,700.00 2,699.50 2,700.00 1,144
26th Mar 2025 (Wed) 2,736.75 2,736.75 2,713.00 2,713.00 15
25th Mar 2025 (Tue) 2,731.00 2,746.00 2,731.00 2,736.75 2,446
24th Mar 2025 (Mon) 2,727.50 2,731.00 2,723.50 2,726.25 3,994
21st Mar 2025 (Fri) 2,726.50 2,733.00 2,726.50 2,733.00 4,898
20th Mar 2025 (Thu) 2,738.50 2,743.00 2,738.50 2,743.50 2,776
19th Mar 2025 (Wed) 2,756.50 2,756.50 2,756.50 2,758.00 2,938
18th Mar 2025 (Tue) 2,743.25 2,755.50 2,743.25 2,755.50 55
17th Mar 2025 (Mon) 2,720.75 2,743.25 2,720.75 2,743.25 0
14th Mar 2025 (Fri) 2,686.75 2,720.75 2,686.75 2,720.75 54,737
13th Mar 2025 (Thu) 2,708.50 2,708.50 2,708.50 2,686.75 10,038
12th Mar 2025 (Wed) 2,695.00 2,701.75 2,695.00 2,701.75 46
11th Mar 2025 (Tue) 2,729.50 2,737.00 2,694.00 2,695.00 19,642
10th Mar 2025 (Mon) 2,777.50 2,777.50 2,728.00 2,731.00 22,500
7th Mar 2025 (Fri) 2,775.50 2,781.00 2,770.50 2,776.00 11,365
6th Mar 2025 (Thu) 2,793.75 2,793.75 2,788.50 2,788.50 188
5th Mar 2025 (Wed) 2,786.00 2,797.00 2,785.50 2,793.75 7,585
4th Mar 2025 (Tue) 2,759.00 2,762.00 2,745.00 2,745.00 8,623
3rd Mar 2025 (Mon) 2,805.00 2,806.00 2,798.00 2,798.00 4,349
28th Feb 2025 (Fri) 2,766.50 2,766.50 2,766.50 2,776.25 8,563
27th Feb 2025 (Thu) 2,780.00 2,780.00 2,774.50 2,771.75 19,491
26th Feb 2025 (Wed) 2,785.00 2,801.75 2,785.00 2,801.75 40
25th Feb 2025 (Tue) 2,792.00 2,798.50 2,788.00 2,785.00 3,213
24th Feb 2025 (Mon) 2,778.50 2,778.50 2,778.50 2,781.00 415
21st Feb 2025 (Fri) 2,792.00 2,792.00 2,790.00 2,788.25 7,599
20th Feb 2025 (Thu) 2,769.50 2,773.25 2,769.50 2,773.25 7
19th Feb 2025 (Wed) 2,768.00 2,769.50 2,766.00 2,769.50 1,810
18th Feb 2025 (Tue) 2,799.00 2,802.00 2,797.00 2,798.00 4,550
17th Feb 2025 (Mon) 2,787.25 2,795.00 2,787.25 2,795.00 18
14th Feb 2025 (Fri) 2,793.00 2,793.00 2,785.00 2,787.25 21,573
13th Feb 2025 (Thu) 2,775.50 2,791.75 2,775.50 2,791.75 0
12th Feb 2025 (Wed) 2,768.00 2,775.50 2,768.00 2,775.50 423
11th Feb 2025 (Tue) 2,768.00 2,775.50 2,768.00 2,775.50 247
10th Feb 2025 (Mon) 2,749.00 2,766.00 2,749.00 2,766.00 0
7th Feb 2025 (Fri) 2,771.75 2,771.75 2,749.00 2,749.00 152
6th Feb 2025 (Thu) 2,768.00 2,768.00 2,768.00 2,771.75 503
5th Feb 2025 (Wed) 2,721.50 2,735.00 2,721.50 2,735.75 3,252
4th Feb 2025 (Tue) 2,715.00 2,718.50 2,715.00 2,721.25 2,187
3rd Feb 2025 (Mon) 2,693.00 2,693.00 2,693.00 2,700.75 246
FTSE 100 Latest
Value8,474.74
Change-133.74