First Trust Eurozone AlphaDEX UCITS ETF (ETR:FTGE)
Germany · Delayed Price · Currency is EUR 65.39
+0.29 (0.45%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:FTGE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 65.29 | 65.55 | 65.29 | 65.39 | 65.39 | 0.45% | 509 |
| Sep 21, 2026 | 65.02 | 65.15 | 64.98 | 65.10 | 65.10 | 0.59% | 12 |
| Sep 18, 2026 | 65.46 | 65.46 | 64.72 | 64.72 | 64.72 | -1.45% | 678 |
| Sep 17, 2026 | 65.53 | 65.76 | 65.53 | 65.67 | 65.67 | 0.61% | 404 |
| Sep 16, 2026 | 65.13 | 65.27 | 65.06 | 65.27 | 65.27 | 0.82% | 34 |
| Sep 15, 2026 | 64.47 | 64.82 | 64.25 | 64.74 | 64.74 | 0.36% | 3,032 |
| Sep 14, 2026 | 65.24 | 65.24 | 64.51 | 64.51 | 64.51 | -1.71% | 951 |
| Sep 11, 2026 | 65.48 | 65.78 | 65.44 | 65.63 | 65.63 | 0.61% | 182 |
| Sep 10, 2026 | 65.97 | 65.97 | 65.23 | 65.23 | 65.23 | -0.84% | 482 |
| Sep 9, 2026 | 66.28 | 66.28 | 65.78 | 65.78 | 65.78 | -1.07% | 478 |
| Sep 8, 2026 | 66.08 | 66.55 | 66.08 | 66.49 | 66.49 | 0.41% | 19 |
| Sep 7, 2026 | 66.21 | 66.33 | 66.13 | 66.22 | 66.22 | 0.20% | 735 |
| Sep 4, 2026 | 65.84 | 66.26 | 65.84 | 66.09 | 66.09 | 0.46% | 214 |
| Sep 3, 2026 | 65.35 | 65.80 | 65.35 | 65.79 | 65.79 | 0.78% | 6 |
| Sep 2, 2026 | 65.63 | 65.63 | 65.25 | 65.28 | 65.28 | -0.53% | 472 |
| Sep 1, 2026 | 66.13 | 66.13 | 65.63 | 65.63 | 65.63 | -0.70% | 30 |
| Aug 31, 2026 | 66.26 | 66.46 | 66.09 | 66.09 | 66.09 | -0.32% | 144 |
| Aug 28, 2026 | 66.45 | 66.48 | 66.29 | 66.30 | 66.30 | 0.50% | 864 |
| Aug 27, 2026 | 66.31 | 66.31 | 65.68 | 65.97 | 65.97 | -0.32% | 71 |
| Aug 26, 2026 | 66.22 | 66.44 | 66.18 | 66.18 | 66.18 | 0.17% | 506 |
| Aug 25, 2026 | 66.01 | 66.22 | 65.95 | 66.07 | 66.07 | 0.49% | 481 |
| Aug 24, 2026 | 65.79 | 65.95 | 65.72 | 65.75 | 65.75 | -0.02% | 730 |
| Aug 21, 2026 | 65.53 | 66.00 | 65.53 | 65.76 | 65.76 | 0.46% | 2,515 |
| Aug 20, 2026 | 65.65 | 65.65 | 65.19 | 65.46 | 65.46 | -0.35% | 1,442 |
| Aug 19, 2026 | 65.70 | 65.96 | 65.60 | 65.69 | 65.69 | -0.02% | 4,652 |
| Aug 18, 2026 | 66.22 | 66.22 | 65.70 | 65.70 | 65.70 | -0.93% | 575 |
| Aug 17, 2026 | 66.70 | 66.70 | 66.32 | 66.32 | 66.32 | -0.24% | 134 |
| Aug 14, 2026 | 66.57 | 66.62 | 66.40 | 66.48 | 66.48 | 0.06% | 2,770 |
| Aug 13, 2026 | 66.49 | 66.61 | 66.36 | 66.44 | 66.44 | 0.08% | 5,536 |
| Aug 12, 2026 | 66.60 | 66.77 | 66.39 | 66.39 | 66.39 | 0.08% | 3,804 |
| Aug 11, 2026 | 66.41 | 66.44 | 66.29 | 66.34 | 66.34 | 0.11% | 4 |
| Aug 10, 2026 | 66.45 | 66.51 | 66.27 | 66.27 | 66.27 | -0.18% | 184 |
| Aug 7, 2026 | 66.52 | 66.68 | 66.18 | 66.39 | 66.39 | -0.21% | 461 |
| Aug 6, 2026 | 66.51 | 66.70 | 66.51 | 66.53 | 66.53 | 0.47% | 1 |
| Aug 5, 2026 | 66.76 | 66.76 | 66.22 | 66.22 | 66.22 | -0.29% | 31 |
| Aug 4, 2026 | 66.41 | 66.51 | 66.30 | 66.41 | 66.41 | 0.35% | 90 |
| Aug 3, 2026 | 66.09 | 66.25 | 65.99 | 66.18 | 66.18 | 0.70% | 435 |
| Jul 31, 2026 | 66.06 | 66.17 | 65.72 | 65.72 | 65.72 | 0.03% | 1,212 |
| Jul 30, 2026 | 65.11 | 65.87 | 65.11 | 65.70 | 65.70 | 1.06% | 138 |
| Jul 29, 2026 | 65.26 | 65.38 | 65.01 | 65.01 | 65.01 | -0.23% | 129 |
| Jul 28, 2026 | 65.16 | 65.16 | 64.88 | 65.16 | 65.16 | 0.02% | 201 |
| Jul 27, 2026 | 65.87 | 65.87 | 65.15 | 65.15 | 65.15 | -0.26% | 5 |
| Jul 24, 2026 | 64.90 | 65.38 | 64.90 | 65.32 | 65.32 | 0.62% | 364 |
| Jul 23, 2026 | 65.36 | 65.36 | 64.82 | 64.92 | 64.92 | -1.08% | 261 |
| Jul 22, 2026 | 65.02 | 65.83 | 65.02 | 65.63 | 65.63 | 0.80% | 382 |
| Jul 21, 2026 | 64.95 | 65.11 | 64.67 | 65.11 | 65.11 | 0.66% | 752 |
| Jul 20, 2026 | 64.65 | 65.06 | 64.65 | 64.68 | 64.68 | -0.09% | 685 |
| Jul 17, 2026 | 64.60 | 64.74 | 64.52 | 64.74 | 64.74 | -0.43% | 287 |
| Jul 16, 2026 | 65.26 | 65.26 | 64.77 | 65.02 | 65.02 | -0.18% | 1,201 |
| Jul 15, 2026 | 65.06 | 65.42 | 64.95 | 65.14 | 65.14 | -0.03% | 166 |