Xtrackers Euro Stoxx 50 UCITS ETF (LON:XESC)
London · Delayed Price · Currency is GBP · Price in GBX 9,670.00
-18.00 (-0.19%)
Sep 23, 2026, 2:45 PM GMT
LON:XESC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 9,725.00 | 9,735.00 | 9,660.00 | 9,668.00 | - | -0.21% | 5,942 |
| Sep 22, 2026 | 9,663.00 | 9,730.00 | 9,631.00 | 9,688.00 | 9,688.00 | 0.14% | 7,224 |
| Sep 21, 2026 | 9,632.00 | 9,684.00 | 9,625.00 | 9,674.00 | 9,674.00 | 1.32% | 10,688 |
| Sep 18, 2026 | 9,679.00 | 9,681.00 | 9,537.00 | 9,548.00 | 9,548.00 | -1.58% | 12,267 |
| Sep 17, 2026 | 9,656.00 | 9,716.00 | 9,618.00 | 9,701.50 | 9,701.50 | 1.08% | 1,006 |
| Sep 16, 2026 | 9,608.00 | 9,601.00 | 9,547.00 | 9,598.00 | 9,598.00 | 0.73% | 2,671 |
| Sep 15, 2026 | 9,535.00 | 9,570.00 | 9,473.00 | 9,528.00 | 9,528.00 | -0.43% | 2,153 |
| Sep 14, 2026 | 9,605.00 | 9,623.00 | 9,530.00 | 9,569.00 | 9,569.00 | -1.29% | 3,054 |
| Sep 11, 2026 | 9,655.00 | 9,708.00 | 9,637.00 | 9,694.00 | 9,694.00 | 0.68% | 2,203 |
| Sep 10, 2026 | 9,685.00 | 9,685.00 | 9,611.00 | 9,628.50 | 9,628.50 | -0.45% | 4,637 |
| Sep 9, 2026 | 9,756.00 | 9,769.00 | 9,624.00 | 9,672.00 | 9,672.00 | -1.50% | 8,851 |
| Sep 8, 2026 | 9,793.00 | 9,827.00 | 9,757.00 | 9,819.50 | 9,819.50 | 0.08% | 6,893 |
| Sep 7, 2026 | 9,800.94 | 9,821.00 | 9,767.00 | 9,812.00 | 9,812.00 | 0.02% | 1,786 |
| Sep 4, 2026 | 9,757.00 | 9,835.00 | 9,755.76 | 9,810.00 | 9,810.00 | 0.24% | 5,101 |
| Sep 3, 2026 | 9,768.00 | 9,792.00 | 9,737.00 | 9,787.00 | 9,787.00 | 0.34% | 3,590 |
| Sep 2, 2026 | 9,725.94 | 9,770.00 | 9,698.00 | 9,754.00 | 9,754.00 | 0.16% | 2,635 |
| Sep 1, 2026 | 9,812.00 | 9,853.00 | 9,717.30 | 9,738.00 | 9,738.00 | -1.79% | 7,309 |
| Aug 28, 2026 | 9,889.00 | 9,928.00 | 9,887.00 | 9,915.00 | 9,915.00 | 0.94% | 63,639 |
| Aug 27, 2026 | 9,901.00 | 9,919.65 | 9,810.00 | 9,822.50 | 9,822.50 | -0.72% | 3,128 |
| Aug 26, 2026 | 9,881.00 | 9,914.00 | 9,853.00 | 9,894.00 | 9,894.00 | 0.40% | 9,094 |
| Aug 25, 2026 | 9,855.00 | 9,893.00 | 9,846.00 | 9,855.00 | 9,855.00 | 0.13% | 8,072 |
| Aug 24, 2026 | 9,842.00 | 9,863.00 | 9,824.00 | 9,842.50 | 9,842.50 | -0.22% | 6,322 |
| Aug 21, 2026 | 9,830.00 | 9,876.00 | 9,828.00 | 9,864.50 | 9,864.50 | 0.40% | 5,948 |
| Aug 20, 2026 | 9,867.00 | 9,871.00 | 9,794.00 | 9,825.00 | 9,825.00 | -0.24% | 4,545 |
| Aug 19, 2026 | 9,870.00 | 9,909.00 | 9,849.00 | 9,849.00 | 9,849.00 | -0.21% | 9,941 |
| Aug 18, 2026 | 9,933.00 | 9,945.00 | 9,863.00 | 9,869.50 | 9,869.50 | -0.83% | 6,052 |
| Aug 17, 2026 | 9,997.00 | 10,014.00 | 9,952.00 | 9,952.00 | 9,952.00 | -0.19% | 1,298 |
| Aug 14, 2026 | 10,006.00 | 10,006.00 | 9,966.00 | 9,971.00 | 9,971.00 | -0.13% | 9,382 |
| Aug 13, 2026 | 10,010.00 | 10,024.00 | 9,981.00 | 9,984.00 | 9,984.00 | 0.23% | 1,576 |
| Aug 12, 2026 | 10,002.00 | 10,004.00 | 9,957.00 | 9,961.50 | 9,961.50 | -0.31% | 7,181 |
| Aug 11, 2026 | 9,962.00 | 10,020.08 | 9,948.00 | 9,992.00 | 9,992.00 | 0.41% | 12,418 |
| Aug 10, 2026 | 9,964.00 | 10,006.00 | 9,951.00 | 9,951.00 | 9,951.00 | -0.18% | 8,434 |
| Aug 7, 2026 | 9,947.00 | 10,030.00 | 9,947.00 | 9,969.00 | 9,969.00 | 0.30% | 26,509 |
| Aug 6, 2026 | 9,951.00 | 9,969.94 | 9,936.00 | 9,939.00 | 9,939.00 | 0.32% | 1,081 |
| Aug 5, 2026 | 9,963.00 | 9,963.00 | 9,897.00 | 9,907.00 | 9,907.00 | 0.02% | 8,000 |
| Aug 4, 2026 | 9,866.00 | 9,916.00 | 9,847.00 | 9,905.00 | 9,905.00 | 0.89% | 5,296 |
| Aug 3, 2026 | 9,767.00 | 9,830.00 | 9,755.00 | 9,818.00 | 9,818.00 | 1.44% | 6,463 |
| Jul 31, 2026 | 9,717.00 | 9,794.00 | 9,678.00 | 9,679.00 | 9,679.00 | 0.14% | 6,813 |
| Jul 30, 2026 | 9,542.00 | 9,709.00 | 9,542.00 | 9,665.50 | 9,665.50 | 1.38% | 2,439 |
| Jul 29, 2026 | 9,612.00 | 9,612.00 | 9,526.00 | 9,534.00 | 9,534.00 | -0.78% | 1,194 |
| Jul 28, 2026 | 9,614.00 | 9,614.00 | 9,530.00 | 9,609.00 | 9,609.00 | 0.39% | 4,735 |
| Jul 27, 2026 | 9,657.00 | 9,703.30 | 9,572.00 | 9,572.00 | 9,572.00 | 0.21% | 1,860 |
| Jul 24, 2026 | 9,486.00 | 9,552.00 | 9,486.00 | 9,552.00 | 9,552.00 | 1.02% | 4,306 |
| Jul 23, 2026 | 9,530.00 | 9,555.00 | 9,434.85 | 9,456.00 | 9,456.00 | -1.55% | 2,573 |
| Jul 22, 2026 | 9,510.00 | 9,614.00 | 9,502.00 | 9,605.00 | 9,605.00 | 0.55% | 26,924 |
| Jul 21, 2026 | 9,450.00 | 9,552.00 | 9,449.00 | 9,552.00 | 9,552.00 | 1.25% | 4,920 |
| Jul 20, 2026 | 9,420.00 | 9,472.00 | 9,402.00 | 9,434.00 | 9,434.00 | -0.03% | 9,323 |
| Jul 17, 2026 | 9,413.00 | 9,452.00 | 9,399.00 | 9,437.00 | 9,437.00 | -0.63% | 5,380 |
| Jul 16, 2026 | 9,477.00 | 9,497.00 | 9,394.00 | 9,497.00 | 9,497.00 | 0.31% | 10,456 |
| Jul 15, 2026 | 9,527.00 | 9,561.00 | 9,463.00 | 9,468.00 | 9,468.00 | -0.93% | 2,512 |