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
20th May 2026 (Wed) 2,958.25 3,003.00 2,958.25 3,003.00 21
19th May 2026 (Tue) 2,958.75 2,958.75 2,958.25 2,958.25 145
18th May 2026 (Mon) 2,978.50 2,978.50 2,978.50 2,958.75 1,909
15th May 2026 (Fri) 2,977.50 2,977.50 2,963.00 2,966.25 6,007
14th May 2026 (Thu) 2,955.50 2,996.50 2,955.50 2,996.50 3
13th May 2026 (Wed) 2,933.75 2,955.50 2,933.75 2,955.50 46
12th May 2026 (Tue) 2,956.25 2,956.25 2,933.75 2,933.75 86
11th May 2026 (Mon) 2,958.00 2,958.00 2,958.00 2,956.25 527
8th May 2026 (Fri) 2,970.25 2,970.25 2,954.50 2,954.50 195
7th May 2026 (Thu) 2,997.25 2,997.25 2,970.25 2,970.25 0
6th May 2026 (Wed) 3,003.50 3,014.00 3,003.50 2,997.25 4,446
5th May 2026 (Tue) 2,901.00 2,909.00 2,901.00 2,916.00 2,180
4th May 2026 (Mon) 2,941.25 2,941.25 2,941.25 2,941.25 0
1st May 2026 (Fri) 2,922.50 2,941.25 2,922.50 2,941.25 2
30th Apr 2026 (Thu) 2,880.50 2,891.00 2,880.50 2,922.50 6,078
29th Apr 2026 (Wed) 2,904.75 2,904.75 2,890.25 2,890.25 0
28th Apr 2026 (Tue) 2,931.00 2,931.00 2,931.00 2,904.75 637
27th Apr 2026 (Mon) 2,936.50 2,936.50 2,936.50 2,931.00 1,773
24th Apr 2026 (Fri) 2,936.00 2,964.00 2,927.00 2,946.75 24,184
23rd Apr 2026 (Thu) 2,957.25 2,957.25 2,949.50 2,949.50 802
22nd Apr 2026 (Wed) 2,978.75 2,978.75 2,957.25 2,957.25 26
21st Apr 2026 (Tue) 3,010.50 3,010.50 3,010.50 2,978.75 1,237
20th Apr 2026 (Mon) 3,018.00 3,018.00 2,994.50 2,994.50 68
17th Apr 2026 (Fri) 2,960.25 3,018.00 2,960.25 3,018.00 0
16th Apr 2026 (Thu) 2,954.00 2,960.25 2,954.00 2,960.25 89
15th Apr 2026 (Wed) 2,965.50 2,965.50 2,953.50 2,954.00 11,454
14th Apr 2026 (Tue) 2,957.00 2,957.00 2,955.00 2,961.50 3,912
13th Apr 2026 (Mon) 2,907.50 2,927.50 2,907.50 2,927.50 1,045
10th Apr 2026 (Fri) 2,944.50 2,944.50 2,944.50 2,932.50 216
9th Apr 2026 (Thu) 2,903.50 2,903.50 2,903.50 2,907.50 3,402
8th Apr 2026 (Wed) 2,807.00 2,807.00 2,807.00 2,910.75 226
7th Apr 2026 (Tue) 2,844.00 2,851.00 2,844.00 2,807.00 1,629
6th Apr 2026 (Mon) 2,835.25 2,835.25 2,835.25 2,835.25 0
3rd Apr 2026 (Fri) 2,835.25 2,835.25 2,835.25 2,835.25 0
2nd Apr 2026 (Thu) 2,841.75 2,841.75 2,835.25 2,835.25 25
1st Apr 2026 (Wed) 2,839.00 2,847.50 2,832.50 2,841.75 4,665
31st Mar 2026 (Tue) 2,746.00 2,765.50 2,742.00 2,765.50 9,952
30th Mar 2026 (Mon) 2,718.50 2,742.50 2,718.50 2,736.00 1,369
27th Mar 2026 (Fri) 2,737.00 2,737.00 2,718.25 2,718.25 2
26th Mar 2026 (Thu) 2,748.50 2,754.00 2,748.50 2,737.00 6,398
25th Mar 2026 (Wed) 2,771.00 2,771.00 2,771.00 2,771.75 1,013
24th Mar 2026 (Tue) 2,731.50 2,734.50 2,731.50 2,744.00 5,091
23rd Mar 2026 (Mon) 2,660.00 2,666.00 2,660.00 2,729.25 7,143
FTSE 100 Latest
Value10,443.47
Change11.13