Skip to main content
logo
First Trust FactorFX UCITS ETF (ETR:FXEU)
Germany flag Germany · Delayed Price · Currency is EUR
23.14
-0.01 (-0.05%)
Last updated: Sep 22, 2026, 5:30 PM CET

ETR:FXEU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 22, 202623.1023.1423.1023.1423.14-0.05%-
Sep 21, 202623.1523.2723.1323.1523.150.01%2
Sep 18, 202623.1323.2623.1323.1523.15-0.83%712
Sep 17, 202623.3123.3823.3123.3423.340.25%6
Sep 16, 202623.2723.3123.2723.2923.290.42%2,202
Sep 15, 202623.3123.5423.1923.1923.19-1.23%24
Sep 14, 202623.4223.5423.4223.4823.480.49%968
Sep 11, 202623.3323.4923.3323.3623.36-634
Sep 10, 202623.4923.7023.3623.3623.360.32%2,217
Sep 9, 202623.2523.3123.2523.2923.290.22%1,483
Sep 8, 202623.2523.2723.2423.2423.240.35%-
Sep 7, 202623.1723.2323.1523.1523.150.22%13
Sep 4, 202623.0923.1823.0423.1023.100.32%1,001
Sep 3, 202623.0623.1023.0323.0323.030.42%6
Sep 2, 202622.9822.9822.9322.9322.930.18%-
Sep 1, 202622.8722.8922.8722.8922.890.41%-
Aug 31, 202622.8622.9322.8022.8022.80-0.26%1,780
Aug 28, 202622.7922.8622.7922.8622.86-0.24%-
Aug 27, 202622.8422.9122.8422.9122.910.26%3,000
Aug 26, 202622.8222.8822.8222.8522.850.11%2
Aug 25, 202622.8622.8622.8322.8322.83-0.16%-
Aug 24, 202622.8522.9422.8522.8722.870.25%234
Aug 21, 202622.7122.8122.6922.8122.810.29%-
Aug 20, 202622.7322.7822.7322.7522.750.49%1
Aug 19, 202622.7422.7422.6322.6322.63-0.48%-
Aug 18, 202622.7322.7822.7222.7422.740.37%600
Aug 17, 202622.6522.6622.6522.6622.660.39%-
Aug 14, 202622.6322.6322.5722.5722.57-0.50%-
Aug 13, 202622.7122.7122.6822.6922.690.23%-
Aug 12, 202622.6422.6422.6322.6322.63--
Aug 11, 202622.6422.6422.6322.6322.630.17%-
Aug 10, 202622.6522.8822.5822.5922.590.53%25
Aug 7, 202622.5322.5322.4822.4822.48-0.13%-
Aug 6, 202622.4722.5422.4722.5122.510.37%1
Aug 5, 202622.4422.7722.4222.4222.42-0.22%2
Aug 4, 202622.4922.5022.4722.4722.47--
Aug 3, 202622.4322.4722.4322.4722.470.14%-
Jul 31, 202622.4122.4522.4122.4422.440.63%-
Jul 30, 202622.4222.4222.3022.3022.30-0.57%-
Jul 29, 202622.4022.4222.4022.4222.420.31%-
Jul 28, 202622.3922.4122.3522.3522.35-0.43%-
Jul 27, 202622.3922.4522.3922.4522.450.44%-
Jul 24, 202622.3622.3622.3522.3522.35-0.46%-
Jul 23, 202622.3522.4622.3522.4622.460.70%-
Jul 22, 202622.3022.3122.3022.3022.300.63%-
Jul 21, 202622.1422.1622.1422.1622.16-0.01%-
Jul 20, 202622.1222.1622.1222.1622.16-0.23%-
Jul 17, 202622.1922.2422.1922.2122.210.15%-
Jul 16, 202622.1522.1822.1522.1822.180.27%-
Jul 15, 202622.1422.1622.1222.1222.120.40%-