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!

Xtrackers Msci (EASG.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 33.54 33.54 32.9816 32.9816 0
17th Jul 2025 (Thu) 33.54 33.54 33.09 33.09 0
16th Jul 2025 (Wed) 33.54 33.54 33.003 33.003 0
15th Jul 2025 (Tue) 33.54 33.54 32.9403 32.9403 0
14th Jul 2025 (Mon) 33.54 33.54 33.2318 33.2318 10
11th Jul 2025 (Fri) 33.54 33.54 33.2584 33.2584 0
10th Jul 2025 (Thu) 33.54 33.54 33.54 33.6439 200
9th Jul 2025 (Wed) 33.14 33.60 33.14 33.60 0
8th Jul 2025 (Tue) 33.14 33.14 33.14 33.421 200
7th Jul 2025 (Mon) 33.43 33.43 33.2302 33.2302 52
4th Jul 2025 (Fri) 33.43 33.5561 33.43 33.5561 0
3rd Jul 2025 (Thu) 33.43 33.5561 33.43 33.5561 0
2nd Jul 2025 (Wed) 33.43 33.6006 33.43 33.6006 0
1st Jul 2025 (Tue) 33.43 33.5226 33.43 33.5226 0
30th Jun 2025 (Mon) 33.43 33.68 33.43 33.68 1
27th Jun 2025 (Fri) 33.43 33.43 33.43 33.469 215
26th Jun 2025 (Thu) 32.21 33.105 32.21 33.105 0
25th Jun 2025 (Wed) 32.21 32.8033 32.21 32.8033 0
24th Jun 2025 (Tue) 32.21 33.0342 32.21 33.0342 0
23rd Jun 2025 (Mon) 32.21 32.21 32.21 32.6428 205
20th Jun 2025 (Fri) 33.62 33.62 32.3741 32.3741 0
19th Jun 2025 (Thu) 33.62 33.62 33.24 33.24 0
18th Jun 2025 (Wed) 33.62 33.62 33.24 33.24 0
17th Jun 2025 (Tue) 33.62 33.62 33.1864 33.1864 31
16th Jun 2025 (Mon) 33.62 33.6659 33.62 33.6659 0
13th Jun 2025 (Fri) 33.62 33.62 33.62 33.528 173
12th Jun 2025 (Thu) 33.14 33.9981 33.14 33.9981 0
11th Jun 2025 (Wed) 33.14 33.7201 33.14 33.7201 18
10th Jun 2025 (Tue) 33.14 33.7763 33.14 33.7763 0
9th Jun 2025 (Mon) 33.14 33.67 33.14 33.67 0
6th Jun 2025 (Fri) 33.14 33.6185 33.14 33.6185 0
5th Jun 2025 (Thu) 33.14 33.4303 33.14 33.4303 0
4th Jun 2025 (Wed) 33.14 33.5106 33.14 33.5106 0
3rd Jun 2025 (Tue) 33.14 33.3007 33.14 33.3007 0
2nd Jun 2025 (Mon) 33.14 33.6478 33.14 33.6478 0
30th May 2025 (Fri) 33.14 33.2798 33.14 33.2798 10
29th May 2025 (Thu) 33.14 33.2187 33.14 33.2187 30
28th May 2025 (Wed) 33.471 33.471 33.471 33.471 0
27th May 2025 (Tue) 32.9718 32.9718 32.9718 32.9718 101
26th May 2025 (Mon) 32.9718 32.9718 32.9718 32.9718 0
24th May 2025 (Sat) 32.9163 32.9718 32.9163 32.9718 1
23rd May 2025 (Fri) 32.9163 32.9163 32.9163 32.9163 1
22nd May 2025 (Thu) 32.9424 32.9424 32.9424 32.9424 0
21st May 2025 (Wed) 33.27 33.27 33.27 33.27 0
20th May 2025 (Tue) 32.9781 32.9781 32.9781 32.9781 1,665
19th May 2025 (Mon) 32.92 32.94 32.93 32.93 552
FTSE 100 Latest
Value8,992.12
Change19.48