Xtrackers Euro Stoxx 50 UCITS ETF (LON:XESX)
London · Delayed Price · Currency is GBP · Price in GBX 5,631.00
-9.00 (-0.16%)
Sep 23, 2026, 4:20 PM GMT
LON:XESX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 5,657.00 | 5,665.00 | 5,617.00 | 5,631.00 | 5,631.00 | -0.16% | 2,108 |
| Sep 22, 2026 | 5,614.00 | 5,663.00 | 5,605.00 | 5,640.00 | 5,640.00 | 0.20% | 11,439 |
| Sep 21, 2026 | 5,608.00 | 5,636.00 | 5,601.00 | 5,628.50 | 5,628.50 | 1.39% | 15,750 |
| Sep 18, 2026 | 5,630.00 | 5,634.00 | 5,551.00 | 5,551.50 | 5,551.50 | -1.71% | 19,195 |
| Sep 17, 2026 | 5,606.00 | 5,630.00 | 5,606.00 | 5,648.00 | 5,648.00 | 1.06% | 935 |
| Sep 16, 2026 | 5,576.00 | 5,592.00 | 5,558.00 | 5,589.00 | 5,589.00 | 0.72% | 2,587 |
| Sep 15, 2026 | 5,516.00 | 5,570.00 | 5,513.00 | 5,549.00 | 5,549.00 | -0.29% | 7,489 |
| Sep 14, 2026 | 5,589.00 | 5,602.00 | 5,547.00 | 5,565.00 | 5,565.00 | -1.27% | 7,645 |
| Sep 11, 2026 | 5,619.00 | 5,643.00 | 5,615.00 | 5,636.50 | 5,636.50 | 0.58% | 3,388 |
| Sep 10, 2026 | 5,646.00 | 5,646.00 | 5,591.00 | 5,604.00 | 5,604.00 | -0.34% | 3,735 |
| Sep 9, 2026 | 5,685.00 | 5,685.00 | 5,601.00 | 5,623.00 | 5,623.00 | -1.62% | 16,111 |
| Sep 8, 2026 | 5,699.00 | 5,721.00 | 5,675.00 | 5,715.50 | 5,715.50 | 0.11% | 2,799 |
| Sep 7, 2026 | 5,704.00 | 5,716.00 | 5,688.00 | 5,709.50 | 5,709.50 | 0.01% | 3,679 |
| Sep 4, 2026 | 5,682.00 | 5,723.00 | 5,679.00 | 5,709.00 | 5,709.00 | 0.24% | 9,368 |
| Sep 3, 2026 | 5,681.00 | 5,704.00 | 5,667.00 | 5,695.50 | 5,695.50 | 0.32% | 1,911 |
| Sep 2, 2026 | 5,678.00 | 5,685.00 | 5,646.00 | 5,677.50 | 5,677.50 | 0.21% | 7,159 |
| Sep 1, 2026 | 5,712.00 | 5,719.00 | 5,658.00 | 5,665.50 | 5,665.50 | -1.83% | 5,488 |
| Aug 28, 2026 | 5,756.00 | 5,778.00 | 5,756.00 | 5,771.00 | 5,771.00 | 0.94% | 109,134 |
| Aug 27, 2026 | 5,764.00 | 5,773.00 | 5,714.00 | 5,717.00 | 5,717.00 | -0.75% | 7,365 |
| Aug 26, 2026 | 5,746.00 | 5,777.00 | 5,735.00 | 5,760.00 | 5,760.00 | 0.37% | 2,717 |
| Aug 25, 2026 | 5,757.00 | 5,757.00 | 5,730.00 | 5,738.50 | 5,738.50 | 0.19% | 6,941 |
| Aug 24, 2026 | 5,722.00 | 5,740.00 | 5,714.00 | 5,727.50 | 5,727.50 | -0.25% | 1,977 |
| Aug 21, 2026 | 5,719.00 | 5,749.00 | 5,719.00 | 5,742.00 | 5,742.00 | 0.42% | 5,055 |
| Aug 20, 2026 | 5,741.00 | 5,726.00 | 5,699.00 | 5,718.00 | 5,718.00 | -0.38% | 1,215 |
| Aug 19, 2026 | 5,745.00 | 5,752.00 | 5,736.00 | 5,740.00 | 5,740.00 | -0.06% | 882 |
| Aug 18, 2026 | 5,870.00 | 5,877.00 | 5,828.00 | 5,832.50 | 5,743.53 | -0.93% | 8,730 |
| Aug 17, 2026 | 5,914.00 | 5,919.00 | 5,890.00 | 5,887.50 | 5,797.69 | -0.11% | 1,535 |
| Aug 14, 2026 | 5,919.00 | 5,919.00 | 5,892.00 | 5,894.00 | 5,804.09 | -0.03% | 10,065 |
| Aug 13, 2026 | 5,916.00 | 5,923.00 | 5,902.00 | 5,896.00 | 5,806.06 | 0.13% | 1,164 |
| Aug 12, 2026 | 5,911.00 | 5,914.00 | 5,885.00 | 5,888.50 | 5,798.68 | -0.27% | 10,145 |
| Aug 11, 2026 | 5,886.00 | 5,922.00 | 5,881.00 | 5,904.50 | 5,814.43 | 0.29% | 4,296 |
| Aug 10, 2026 | 5,889.00 | 5,914.00 | 5,883.00 | 5,887.50 | 5,797.69 | -0.09% | 13,651 |
| Aug 7, 2026 | 5,883.00 | 5,928.00 | 5,883.00 | 5,893.00 | 5,803.11 | 0.20% | 19,636 |
| Aug 6, 2026 | 5,877.00 | 5,893.00 | 5,877.00 | 5,881.00 | 5,791.29 | 0.48% | 330 |
| Aug 5, 2026 | 5,878.00 | 5,879.00 | 5,852.00 | 5,853.00 | 5,763.72 | -0.05% | 9,498 |
| Aug 4, 2026 | 5,844.00 | 5,859.00 | 5,824.00 | 5,856.00 | 5,766.67 | 0.86% | 8,496 |
| Aug 3, 2026 | 5,770.00 | 5,808.00 | 5,768.00 | 5,806.00 | 5,717.44 | 1.58% | 5,725 |
| Jul 31, 2026 | 5,740.00 | 5,790.00 | 5,701.00 | 5,715.50 | 5,628.32 | 0.09% | 8,465 |
| Jul 30, 2026 | 5,667.00 | 5,739.00 | 5,635.00 | 5,710.50 | 5,623.39 | 1.35% | 9,295 |
| Jul 29, 2026 | 5,680.00 | 5,682.00 | 5,631.00 | 5,634.50 | 5,548.55 | -0.79% | 3,769 |
| Jul 28, 2026 | 5,672.00 | 5,682.00 | 5,633.00 | 5,679.50 | 5,592.87 | 0.14% | 7,946 |
| Jul 27, 2026 | 5,707.00 | 5,738.85 | 5,670.00 | 5,671.50 | 5,584.99 | 0.52% | 1,735 |
| Jul 24, 2026 | 5,607.00 | 5,638.00 | 5,591.00 | 5,642.00 | 5,555.94 | 1.17% | 5,569 |
| Jul 23, 2026 | 5,642.00 | 5,652.00 | 5,578.00 | 5,577.00 | 5,491.93 | -1.77% | 6,374 |
| Jul 22, 2026 | 5,621.00 | 5,685.00 | 5,617.00 | 5,677.50 | 5,590.90 | 0.61% | 6,341 |
| Jul 21, 2026 | 5,593.00 | 5,643.00 | 5,585.00 | 5,643.00 | 5,556.92 | 1.07% | 12,895 |
| Jul 20, 2026 | 5,566.00 | 5,598.00 | 5,556.00 | 5,583.50 | 5,498.33 | 0.13% | 12,928 |
| Jul 17, 2026 | 5,564.00 | 5,588.00 | 5,545.00 | 5,576.50 | 5,491.44 | -0.37% | 80,588 |
| Jul 16, 2026 | 5,601.00 | 5,601.00 | 5,548.00 | 5,597.00 | 5,511.63 | 0.07% | 16,882 |
| Jul 15, 2026 | 5,629.00 | 5,651.00 | 5,593.00 | 5,593.00 | 5,507.69 | -1.04% | 4,960 |