Dark

CEUG
ISH MSCI EMU UCITS ETF GBP HG DIS
stock LSE

Inactive

Aug 2, 2024

6.64GBP-2.782%(-0.19)23,876

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	6.7600	6.7600	6.6600	6.6400	-2.782%	23,876	0.000%
2024-08-01	6.9600	6.9600	6.8200	6.8300	-2.149%	182,206	-2.782%
2024-07-31	7.0300	7.0300	6.9600	6.9800	+0.722%	301,176	-4.871%
2024-07-30	6.9100	6.9300	6.9100	6.9300	+0.581%	10,413	-4.185%
2024-07-29	6.8900	6.8900	6.8900	6.8900	-0.577%	8,694	-3.628%
2024-07-26	6.9100	6.9300	6.9100	6.9300	+0.873%	10,960	-4.185%
2024-07-25	6.8800	6.8800	6.8600	6.8700	-1.009%	7,232	-3.348%
2024-07-24	6.9600	6.9600	6.9400	6.9400	-0.999%	29,817	-4.323%
2024-07-23	7.0400	7.0400	7.0100	7.0100	+0.143%	9,825	-5.278%
2024-07-22	6.9400	7.0000	6.9300	7.0000	+1.449%	30,508	-5.143%
2024-07-19	6.9200	6.9200	6.9100	6.9000	-0.862%	5,819	-3.768%
2024-07-18	6.9700	7.0200	6.9600	6.9600	-0.287%	36,148	-4.598%
2024-07-17	7.0000	7.0000	6.9900	6.9800	-0.852%	75,715	-4.871%
2024-07-16	7.0700	7.0700	7.0400	7.0400	-0.565%	2,724	-5.682%
2024-07-15	7.1200	7.1300	7.0700	7.0800	+0.426%	43,122	-6.215%
2024-07-10	6.9900	7.0400	6.9900	7.0500	+1.293%	19,587	-5.816%
2024-07-09	7.0300	7.0300	6.9900	6.9600	-1.277%	9,406	-4.598%
2024-07-08	7.1100	7.1100	7.1000	7.0500	-0.142%	16,567	-5.816%
2024-07-05	7.0900	7.1100	7.0900	7.0600	-0.282%	11,431	-5.949%
2024-07-04	7.0700	7.0800	7.0700	7.0800	+0.568%	11,098	-6.215%
2024-07-03	7.0100	7.0300	7.0100	7.0400	+1.295%	5,964	-5.682%
2024-07-02	6.9100	6.9600	6.9100	6.9500	-0.572%	20,836	-4.460%
2024-07-01	7.0500	7.0500	6.9900	6.9900	+1.012%	2,080	-5.007%
2024-06-28	6.9300	6.9300	6.9200	6.9200	-0.432%	40,318	-4.046%
2024-06-27	6.9700	6.9700	6.9500	6.9500	-0.287%	7,772	-4.460%
2024-06-26	7.0200	7.0200	6.9500	6.9700	-0.429%	25,010	-4.735%
2024-06-25	7.0000	7.0000	7.0000	7.0000	-0.427%	11,429	-5.143%
2024-06-24	6.9500	7.0400	6.9500	7.0300	+1.006%	119,087	-5.548%
2024-06-21	6.9900	6.9900	6.9600	6.9600	-0.855%	2,063	-4.598%
2024-06-20	6.9500	7.0200	6.9500	7.0200	+1.299%	23,601	-5.413%
2024-06-19	6.9800	6.9800	6.9500	6.9300	-0.574%	5,377	-4.185%
2024-06-18	6.9600	6.9700	6.9300	6.9700	+0.723%	5,669	-4.735%
2024-06-17	6.9200	6.9300	6.9200	6.9200	+0.581%	13,886	-4.046%
2024-06-14	6.9900	6.9900	6.9800	6.8800	-1.714%	7,551	-3.488%
2024-06-13	7.0700	7.0700	7.0000	7.0000	-1.961%	70,729	-5.143%
2024-06-12	7.0900	7.1300	7.0800	7.1400	+1.277%	5,854	-7.003%
2024-06-11	7.1200	7.1200	7.0500	7.0500	-0.983%	24,715	-5.816%
2024-06-10	7.0800	7.1100	7.0700	7.1200	-0.836%	37,049	-6.742%
2024-06-07	7.1700	7.1900	7.1700	7.1800	-0.278%	14,404	-7.521%
2024-06-06	7.1900	7.2000	7.1900	7.2000	+0.559%	13,015	-7.778%
2024-06-05	7.1000	7.1700	7.1000	7.1600	+1.273%	12,900	-7.263%
2024-06-04	7.1200	7.1200	7.0500	7.0700	-0.842%	49,708	-6.082%
2024-06-03	7.1500	7.1500	7.1200	7.1300	+0.564%	14,632	-6.872%
2024-05-31	7.1000	7.1000	7.0800	7.0900	-0.141%	10,086	-6.347%
2024-05-30	7.0600	7.1000	7.0600	7.1000	+0.709%	21,364	-6.479%
2024-05-29	7.1200	7.1200	7.0500	7.0500	-1.399%	5,205	-5.816%
2024-05-28	7.2100	7.2200	7.1400	7.1500	0.000%	38,264	-7.133%
2024-05-24	7.0900	7.1400	7.0900	7.1500	0.000%	13,741	-7.133%
2024-05-23	7.1600	7.1700	7.1500	7.1500	+0.140%	58,976	-7.133%
2024-05-22	7.1500	7.1500	7.1400	7.1400	-0.279%	18,242	-7.003%
2024-05-21	7.1900	7.1900	7.1400	7.1600	-0.279%	127,327	-7.263%
2024-05-20	7.1800	7.1800	7.1800	7.1800	+0.279%	11,703	-7.521%
2024-05-17	7.1400	7.1600	7.1400	7.1600	-0.556%	11,295	-7.263%
2024-05-16	7.2200	7.2200	7.1800	7.2000	-0.139%	2,751	-7.778%
2024-05-15	7.1700	7.2100	7.1700	7.2100	+0.698%	16,687	-7.906%
2024-05-14	7.1400	7.1600	7.1400	7.1600	+0.280%	11,826	-7.263%
2024-05-13	7.1600	7.1600	7.1300	7.1400	-0.140%	14,923	-7.003%
2024-05-10	7.1300	7.1500	7.1300	7.1500	+0.704%	515,752	-7.133%
2024-05-09	7.0600	7.0700	7.0500	7.1000	+0.424%	58,414	-6.479%
2024-05-08	7.0700	7.0800	7.0500	7.0700	+0.569%	154,103	-6.082%
2024-05-07	7.0000	7.0000	7.0000	7.0300	+2.329%	7,960	-5.548%
2024-05-02	6.8700	6.8800	6.8700	6.8700	-0.145%	105,735	-3.348%
2024-04-30	6.9200	6.9200	6.9100	6.8800	-1.149%	59,509	-3.488%
2024-04-29	6.9800	6.9800	6.9600	6.9600	+0.144%	16,977	-4.598%
2024-04-26	6.9100	6.9500	6.9100	6.9500	+1.164%	6,933	-4.460%
2024-04-25	6.9000	6.9000	6.8200	6.8700	-0.866%	31,742	-3.348%
2024-04-24	6.9300	6.9300	6.9200	6.9300	-0.288%	45,926	-4.185%
2024-04-23	6.9100	6.9500	6.9100	6.9500	+1.460%	38,958	-4.460%
2024-04-22	6.8400	6.8500	6.8300	6.8500	+0.735%	25,695	-3.066%
2024-04-19	6.7700	6.8200	6.7600	6.8000	-0.439%	22,808	-2.353%
2024-04-18	6.8000	6.8200	6.8000	6.8300	+0.441%	22,960	-2.782%
2024-04-17	6.8400	6.8500	6.8000	6.8000	+0.155%	9,236	-2.353%
2024-04-16	6.7940	6.7980	6.7840	6.7895	-1.265%	25,092	-2.202%
2024-04-15	6.9370	6.9370	6.9370	6.8765	+0.292%	17,273	-3.439%
2024-04-12	6.9370	6.9490	6.8350	6.8565	-0.175%	35,340	-3.158%
2024-04-11	6.9060	6.9060	6.8350	6.8685	-0.665%	29,352	-3.327%
2024-04-10	6.9560	6.9560	6.8740	6.9145	+0.159%	231,164	-3.970%
2024-04-09	6.9410	6.9550	6.9350	6.9035	-0.947%	50,376	-3.817%
2024-04-08	6.9740	6.9740	6.9640	6.9695	+0.759%	31,220	-4.728%
2024-04-05	6.9050	6.9050	6.9050	6.9170	-1.101%	13,853	-4.005%
2024-04-04	6.9920	7.0020	6.9860	6.9940	+0.029%	39,333	-5.061%
2024-04-03	6.9760	6.9920	6.9720	6.9920	+0.561%	43,236	-5.034%
2024-04-02	6.9530	6.9530	6.9530	6.9530	-0.799%	27,068	-4.502%
2024-03-28	7.0060	7.0200	7.0060	7.0090	+0.086%	53,458	-5.265%
2024-03-27	6.9910	7.0160	6.9910	7.0030	+0.222%	82,380	-5.183%
2024-03-26	6.9830	6.9850	6.9690	6.9875	+0.475%	25,530	-4.973%
2024-03-25	6.9460	6.9620	6.9450	6.9545	+0.209%	16,488	-4.522%
2024-03-22	6.9300	6.9430	6.9140	6.9400	-0.072%	27,583	-4.323%
2024-03-21	6.9400	6.9485	6.8980	6.9450	+1.151%	10,230	-4.392%
2024-03-20	6.8690	6.8700	6.8360	6.8660	+0.417%	6,276	-3.292%
2024-03-19	6.8200	6.8675	6.8200	6.8375	-0.110%	5	-2.888%
2024-03-18	6.8550	6.8590	6.8230	6.8450	0.000%	189	-2.995%
2024-03-15	6.8400	6.8805	6.8385	6.8450	-0.436%	16	-2.995%
2024-03-14	6.8775	6.8865	6.8335	6.8750	+0.438%	227	-3.418%
2024-03-13	6.8500	6.8755	6.8410	6.8450	+0.625%	5,751	-2.995%
2024-03-12	6.7950	6.8445	6.7530	6.8025	+0.666%	488	-2.389%
2024-03-11	6.7600	6.7740	6.7460	6.7575	-0.880%	388	-1.739%
2024-03-08	6.8150	6.8410	6.8015	6.8175	+1.375%	4,792	-2.604%
2024-03-07	6.7150	6.8240	6.7135	6.7250	-0.223%	1,228	-1.264%
2024-03-06	6.7030	6.7400	6.7030	6.7400	+0.223%	11,268	-1.484%
2024-03-05	6.7200	6.7385	6.7055	6.7250	-0.119%	439	-1.264%
2024-03-04	6.7300	6.7395	6.7155	6.7330	+0.193%	103	-1.381%
2024-03-01	6.7150	6.7335	6.6930	6.7200	+0.299%	341	-1.190%
2024-02-29	6.7100	6.7210	6.6910	6.7000	+0.037%	326	-0.896%
2024-02-28	6.7100	6.7110	6.6835	6.6975	-0.209%	792	-0.859%
2024-02-27	6.6750	6.7125	6.6725	6.7115	+0.464%	5	-1.065%
2024-02-26	6.6900	6.6955	6.6740	6.6805	-0.239%	1,169	-0.606%
2024-02-23	6.6900	6.7050	6.6705	6.6965	+0.232%	2,159	-0.844%
2024-02-22	6.6400	6.6975	6.6395	6.6810	+1.496%	20	-0.614%
2024-02-21	6.5850	6.5950	6.5640	6.5825	+0.145%	16,631	+0.874%
2024-02-20	6.5650	6.5785	6.5520	6.5730	-0.023%	29	+1.019%
2024-02-19	6.5650	6.5770	6.5515	6.5745	-0.046%	396	+0.996%
2024-02-16	6.5850	6.5870	6.5710	6.5775	+0.435%	858	+0.950%
2024-02-15	6.5400	6.5410	6.5400	6.5490	+0.352%	866	+1.390%
2024-02-14	6.5010	6.5350	6.5010	6.5260	+0.292%	16,800	+1.747%
2024-02-13	6.5240	6.5240	6.4810	6.5070	-0.989%	16,333	+2.044%
2024-02-12	6.5690	6.5720	6.5690	6.5720	+0.512%	10,054	+1.035%
2024-02-09	6.5500	6.5500	6.5340	6.5385	+0.161%	3,606	+1.552%
2024-02-08	6.5110	6.5420	6.5110	6.5280	+0.276%	20,514	+1.716%
2024-02-07	6.5310	6.5310	6.5000	6.5100	-0.306%	12,923	+1.997%
2024-02-06	6.4930	6.4930	6.4930	6.5300	+0.772%	2,675	+1.685%
2024-02-05	6.4960	6.4970	6.4670	6.4800	-0.100%	218,848	+2.469%
2024-02-02	6.5050	6.5565	6.4855	6.4865	+0.263%	4	+2.366%
2024-02-01	6.4600	6.5060	6.4520	6.4695	-0.576%	4,742	+2.635%
2024-01-31	6.5270	6.5270	6.5270	6.5070	-0.123%	20,901	+2.044%
2024-01-30	6.5200	6.5220	6.4955	6.5150	+0.424%	19	+1.919%
2024-01-29	6.4850	6.4930	6.4675	6.4875	-0.046%	77	+2.351%
2024-01-26	6.4300	6.4970	6.4300	6.4905	+0.980%	44	+2.303%
2024-01-25	6.4100	6.4340	6.3665	6.4275	+0.328%	44	+3.306%
2024-01-24	6.3650	6.4170	6.3550	6.4065	+1.690%	78	+3.645%
2024-01-23	6.3350	6.3455	6.2900	6.3000	-0.285%	10	+5.397%
2024-01-22	6.3250	6.3350	6.2930	6.3180	+0.854%	7	+5.097%
2024-01-19	6.3100	6.3125	6.2495	6.2645	-0.167%	44	+5.994%
2024-01-18	6.2300	6.2810	6.2185	6.2750	+1.079%	5,612	+5.817%
2024-01-17	6.2000	6.2080	6.1980	6.2080	-1.020%	12,440	+6.959%
2024-01-16	6.2650	6.2775	6.2350	6.2720	-0.310%	692	+5.867%
2024-01-15	6.3250	6.3330	6.2830	6.2915	-0.380%	1,129	+5.539%
2024-01-12	6.3000	6.3390	6.2925	6.3155	+0.710%	4,098	+5.138%
2024-01-11	6.3300	6.3565	6.2445	6.2710	-0.539%	1,888,194	+5.884%
2024-01-10	6.3050	6.3220	6.2900	6.3050	+0.095%	4,203	+5.313%
2024-01-09	6.2830	6.2990	6.2830	6.2990	-0.411%	21,338	+5.414%
2024-01-08	6.2800	6.3280	6.2575	6.3250	+0.445%	65	+4.980%
2024-01-05	6.2700	6.3095	6.2335	6.2970	-0.238%	2,608	+5.447%
2024-01-04	6.2750	6.3125	6.2035	6.3120	+0.742%	1,445	+5.196%
2024-01-03	6.3600	6.3610	6.2515	6.2655	-1.416%	1,048	+5.977%
2024-01-02	6.3950	6.4340	6.3220	6.3555	-0.337%	715	+4.476%
2023-12-29	6.3650	6.3835	6.3630	6.3770	+0.283%	1	+4.124%
2023-12-28	6.4050	6.4050	6.3410	6.3590	-0.196%	6,206	+4.419%
2023-12-27	6.3800	6.3900	6.3485	6.3715	+0.433%	21,347	+4.214%
2023-12-22	6.3200	6.3515	6.3200	6.3440	-0.079%	22	+4.666%
2023-12-21	6.3650	6.3650	6.3260	6.3490	-0.377%	918	+4.583%
2023-12-20	6.3850	6.3905	6.3410	6.3730	-0.008%	2,241	+4.190%
2023-12-19	6.3550	6.3810	6.3525	6.3735	+0.378%	364	+4.181%
2023-12-18	6.3700	6.3785	6.3400	6.3495	-0.618%	24	+4.575%
2023-12-15	6.4150	6.4250	6.3750	6.3890	+0.141%	16	+3.929%
2023-12-14	6.3900	6.4410	6.3480	6.3800	+0.639%	90	+4.075%
2023-12-13	6.3400	6.3675	6.3370	6.3395	-0.118%	3,230	+4.740%
2023-12-12	6.3500	6.4010	6.3440	6.3470	-0.126%	35,463	+4.616%
2023-12-11	6.3400	6.3575	6.3280	6.3550	+0.292%	173	+4.485%
2023-12-08	6.2850	6.3495	6.2785	6.3365	+0.956%	3,629	+4.790%
2023-12-07	6.2700	6.2845	6.2625	6.2765	-0.278%	15,937	+5.791%
2023-12-06	6.2600	6.3055	6.2525	6.2940	+0.785%	2,792	+5.497%
2023-12-05	6.1900	6.2540	6.1900	6.2450	+0.661%	10	+6.325%
2023-12-04	6.2170	6.2170	6.2170	6.2040	+0.073%	19,384	+7.028%
2023-12-01	6.1800	6.2075	6.1435	6.1995	+0.723%	3,372	+7.105%
2023-11-30	6.1400	6.2180	6.1190	6.1550	+0.351%	16	+7.880%
2023-11-29	6.1080	6.1410	6.1080	6.1335	+0.566%	10,146	+8.258%
2023-11-28	6.0900	6.0995	6.0640	6.0990	-0.196%	63	+8.870%
2023-11-27	6.1150	6.1360	6.1035	6.1110	-0.261%	1,324	+8.657%
2023-11-24	6.1150	6.1295	6.0990	6.1270	+0.311%	14,969	+8.373%
2023-11-23	6.1000	6.1135	6.0880	6.1080	+0.238%	777	+8.710%
2023-11-22	6.0850	6.1025	6.0710	6.0935	+0.453%	2,530	+8.969%
2023-11-21	6.0800	6.0920	6.0600	6.0660	-0.329%	2	+9.463%
2023-11-20	6.0750	6.0935	6.0735	6.0860	+0.189%	613	+9.103%
2023-11-17	6.0400	6.0860	6.0340	6.0745	+0.813%	1	+9.309%
2023-11-16	6.0350	6.0560	6.0235	6.0255	-0.281%	2	+10.198%
2023-11-15	6.0200	6.0635	6.0200	6.0425	+0.407%	806	+9.888%
2023-11-14	5.9300	6.0300	5.9195	6.0180	+1.724%	3	+10.336%
2023-11-13	5.8950	5.9230	5.8910	5.9160	+0.724%	2,271	+12.238%
2023-11-10	5.8900	5.8970	5.8445	5.8735	-0.802%	469	+13.050%
2023-11-09	5.8650	5.9270	5.8530	5.9210	+1.101%	13	+12.143%
2023-11-08	5.8050	5.8835	5.7975	5.8565	+0.429%	209	+13.378%
2023-11-07	5.8200	5.8470	5.8095	5.8315	-0.077%	824	+13.864%
2023-11-06	5.8750	5.8810	5.8280	5.8360	-0.503%	1,007	+13.777%
2023-11-03	5.8500	5.8915	5.8425	5.8655	+0.497%	7	+13.204%
2023-11-02	5.7700	5.8635	5.7700	5.8365	+1.930%	2,576	+13.767%
2023-11-01	5.7150	5.7450	5.6750	5.7260	+0.703%	17,501	+15.962%
2023-10-31	5.6350	5.7050	5.6350	5.6860	+0.833%	2,070	+16.778%
2023-10-30	5.6400	5.6670	5.6295	5.6390	+0.187%	1,941	+17.751%
2023-10-27	5.6700	5.6770	5.6110	5.6285	-0.565%	1,668	+17.971%
2023-10-26	5.6300	5.6790	5.6125	5.6605	-0.405%	160	+17.304%
2023-10-25	5.6650	5.6955	5.6465	5.6835	+0.079%	52	+16.829%
2023-10-24	5.6550	5.6940	5.6285	5.6790	+0.567%	12	+16.922%
2023-10-23	5.6550	5.6550	5.5805	5.6470	+0.213%	5,691	+17.585%
2023-10-20	5.6750	5.6845	5.6320	5.6350	-1.400%	32	+17.835%
2023-10-19	5.7200	5.7495	5.7010	5.7150	-0.669%	47	+16.185%
2023-10-18	5.7950	5.8185	5.7430	5.7535	-0.947%	333	+15.408%
2023-10-17	5.7800	5.8360	5.7590	5.8085	-0.120%	624	+14.315%
2023-10-16	5.8200	5.8320	5.7640	5.8155	+0.362%	179	+14.178%
2023-10-13	5.8650	5.8760	5.7940	5.7945	-1.588%	61,827	+14.591%
2023-10-12	5.9350	5.9420	5.8835	5.8880	-0.212%	17	+12.772%
2023-10-11	5.8700	5.9180	5.8575	5.9005	-0.068%	2,246	+12.533%
2023-10-10	5.8300	5.9100	5.8290	5.9045	+2.189%	1,714	+12.457%
2023-10-09	5.8000	5.8140	5.7575	5.7780	-0.594%	48	+14.919%
2023-10-06	5.7800	5.8340	5.7430	5.8125	+0.894%	45,737	+14.237%
2023-10-05	5.7700	5.7885	5.7470	5.7610	+0.017%	280	+15.258%
2023-10-04	5.7300	5.7960	5.7090	5.7600	+0.078%	357	+15.278%
2023-10-03	5.8050	5.8290	5.7500	5.7555	-1.168%	2,015	+15.368%
2023-10-02	5.8800	5.9200	5.7990	5.8235	-1.129%	3,909	+14.021%
2023-09-29	5.8600	5.9325	5.8600	5.8900	+0.735%	403	+12.733%
2023-09-28	5.8250	5.8615	5.7850	5.8470	+0.481%	845	+13.563%
2023-09-27	5.8550	5.8650	5.8115	5.8190	-0.240%	15,895	+14.109%
2023-09-26	5.8450	5.8580	5.8145	5.8330	-0.825%	1,028	+13.835%
2023-09-25	5.9250	5.9470	5.8525	5.8815	-0.993%	5,822	+12.896%
2023-09-22	5.9350	5.9535	5.8995	5.9405	-0.243%	484	+11.775%
2023-09-21	6.0000	6.0035	5.9405	5.9550	-1.546%	167	+11.503%
2023-09-20	6.0050	6.0565	5.9925	6.0485	+0.993%	4,069	+9.779%
2023-09-19	5.9750	6.0180	5.9710	5.9890	+0.017%	1,708	+10.870%
2023-09-18	6.0400	6.0480	5.9770	5.9880	-1.107%	2,286	+10.888%
2023-09-15	6.0850	6.1015	6.0505	6.0550	+0.207%	1,479	+9.661%
2023-09-14	5.9700	6.0455	5.9415	6.0425	+1.248%	23	+9.888%
2023-09-13	5.9600	5.9790	5.9250	5.9680	-0.259%	3	+11.260%
2023-09-12	6.0250	6.0265	5.9685	5.9835	-0.433%	1,592	+10.972%
2023-09-11	6.0100	6.0340	5.9945	6.0095	+0.401%	23	+10.492%
2023-09-08	5.9850	5.9975	5.9135	5.9855	+0.302%	9,512	+10.935%
2023-09-07	5.9700	6.0060	5.9520	5.9675	-0.417%	1,402	+11.269%
2023-09-06	5.9970	5.9970	5.9830	5.9925	-0.597%	26,722	+10.805%
2023-09-05	6.0200	6.0540	5.9910	6.0285	-0.256%	1,264	+10.143%
2023-09-04	6.0850	6.1105	6.0400	6.0440	-0.338%	1,712	+9.861%
2023-09-01	6.0750	6.1125	6.0540	6.0645	-0.460%	2,321	+9.490%
2023-08-31	6.1050	6.1285	6.0910	6.0925	-0.066%	180,126	+8.986%
2023-08-30	6.1100	6.1245	6.0670	6.0965	-0.196%	191	+8.915%
2023-08-29	6.0750	6.1105	6.0605	6.1085	+2.149%	2,737	+8.701%
2023-08-25	5.9550	6.0220	5.9510	5.9800	+0.042%	2,105	+11.037%
2023-08-24	6.0550	6.0835	5.9695	5.9775	-0.623%	13	+11.083%
2023-08-23	6.0200	6.0430	5.9900	6.0150	+0.217%	15,122	+10.391%
2023-08-22	5.9800	6.0375	5.9800	6.0020	+0.874%	873	+10.630%
2023-08-21	5.9450	6.0010	5.9380	5.9500	+0.211%	1,101	+11.597%
2023-08-18	5.9500	5.9515	5.8950	5.9375	-0.411%	409	+11.832%
2023-08-17	6.0010	6.0060	6.0000	5.9620	-3.379%	7,349	+11.372%
2023-08-15	6.1750	6.1750	6.1750	6.1705	-0.883%	3,586	+7.609%
2023-08-14	6.2200	6.2480	6.2000	6.2255	+0.121%	2,788	+6.658%
2023-08-11	6.2700	6.2775	6.2050	6.2180	-1.255%	75	+6.787%
2023-08-10	6.2600	6.3190	6.2430	6.2970	+1.279%	1,270	+5.447%
2023-08-09	6.2450	6.2670	6.2135	6.2175	+0.566%	48	+6.795%
2023-08-08	6.2050	6.2375	6.1515	6.1825	-0.937%	1,351	+7.400%
2023-08-07	6.2200	6.2520	6.2020	6.2410	-0.024%	2,050	+6.393%
2023-08-04	6.2350	6.2455	6.1825	6.2425	+0.669%	502	+6.368%
2023-08-03	6.2250	6.2250	6.1740	6.2010	-0.744%	6,312	+7.080%
2023-08-02	6.2650	6.3010	6.2280	6.2475	-1.506%	579	+6.283%
2023-08-01	6.4050	6.4100	6.3395	6.3430	-1.215%	464	+4.682%
2023-07-31	6.4000	6.4345	6.3940	6.4210	-0.008%	1,306	+3.411%
2023-07-28	6.4060	6.4200	6.4060	6.4215	+0.218%	7,928	+3.403%
2023-07-27	6.3200	6.4150	6.3095	6.4075	+1.900%	6,072	+3.629%
2023-07-26	6.3150	6.3150	6.2405	6.2880	-0.632%	2,178	+5.598%
2023-07-25	6.3350	6.3360	6.3060	6.3280	+0.111%	288	+4.930%
2023-07-24	6.3000	6.3245	6.2935	6.3210	-0.079%	21,184	+5.047%
2023-07-21	6.2900	6.3280	6.2895	6.3260	+0.317%	387	+4.964%
2023-07-20	6.2950	6.2950	6.2950	6.3060	+0.199%	19,047	+5.297%
2023-07-19	6.3150	6.3295	6.2855	6.2935	+0.056%	5,076	+5.506%
2023-07-18	6.2550	6.2900	6.2450	6.2900	+0.487%	4,362	+5.564%
2023-07-17	6.2700	6.2710	6.2600	6.2595	-0.690%	35,554	+6.079%
2023-07-14	6.2900	6.3180	6.2865	6.3030	+0.056%	671	+5.347%
2023-07-13	6.2900	6.3120	6.2900	6.2995	+0.719%	568,719	+5.405%
2023-07-12	6.2070	6.2550	6.2070	6.2545	+1.633%	9,858	+6.164%
2023-07-11	6.1300	6.1680	6.1095	6.1540	+0.836%	1,046	+7.897%
2023-07-10	6.0700	6.1255	6.0510	6.1030	+0.288%	756	+8.799%
2023-07-07	6.0650	6.1110	6.0290	6.0855	+0.520%	6,728	+9.112%
2023-07-06	6.1800	6.2120	6.0480	6.0540	-2.669%	337	+9.680%
2023-07-05	6.2400	6.2540	6.2145	6.2200	-0.948%	1,106	+6.752%
2023-07-03	6.2970	6.3020	6.2970	6.2795	-0.103%	6,312	+5.741%
2023-06-30	6.2350	6.2910	6.2195	6.2860	+1.151%	3,360	+5.632%
2023-06-29	6.2000	6.2750	6.1955	6.2145	+0.185%	515	+6.847%
2023-06-28	6.1840	6.1940	6.1840	6.2030	+0.993%	259,286	+7.045%
2023-06-27	6.1400	6.1500	6.0960	6.1420	+0.483%	773	+8.108%
2023-06-26	6.1150	6.1275	6.0580	6.1125	+0.213%	1,256,501	+8.630%
2023-06-23	6.1200	6.2050	6.0790	6.0995	-0.732%	4,021	+8.861%
2023-06-22	6.1300	6.2130	6.0895	6.1445	-0.526%	522	+8.064%
2023-06-21	6.1900	6.2100	6.1680	6.1770	-0.435%	4,470	+7.496%
2023-06-20	6.2100	6.2300	6.1950	6.2040	-0.393%	321	+7.028%
2023-06-19	6.2500	6.2665	6.2270	6.2285	-0.993%	185	+6.607%
2023-06-16	6.2600	6.3035	6.2480	6.2910	+0.696%	1,751	+5.548%
2023-06-15	6.2450	6.2590	6.1930	6.2475	-0.359%	210	+6.283%
2023-06-14	6.2250	6.2820	6.2250	6.2700	+0.594%	1,075	+5.901%
2023-06-13	6.2300	6.2355	6.1865	6.2330	+1.383%	344	+6.530%
2023-06-09	6.1650	6.1705	6.1370	6.1480	-0.260%	323	+8.003%
2023-06-08	6.1560	6.1560	6.1540	6.1640	+0.130%	6,044	+7.722%
2023-06-07	6.1600	6.1760	6.1310	6.1560	-0.032%	414	+7.862%
2023-06-06	6.1300	6.1640	6.1270	6.1580	+0.277%	430	+7.827%
2023-06-05	6.1850	6.2505	6.1390	6.1410	-0.727%	5,150	+8.126%
2023-06-02	6.1250	6.1790	6.1250	6.1860	+1.610%	19,121	+7.339%
2023-06-01	6.0840	6.0840	6.0840	6.0880	+0.995%	2,925	+9.067%
2023-05-31	6.0370	6.0370	6.0330	6.0280	-1.495%	16,107	+10.153%
2023-05-30	6.1650	6.1855	6.1165	6.1195	-0.947%	1,708	+8.506%
2023-05-26	6.1200	6.1860	6.0770	6.1780	+1.295%	2,926	+7.478%
2023-05-25	6.1200	6.1225	6.0715	6.0990	-0.008%	9,281	+8.870%
2023-05-24	6.1650	6.1650	6.0815	6.0995	-1.803%	20,904	+8.861%
2023-05-23	6.2500	6.2705	6.2105	6.2115	-0.688%	754	+6.898%
2023-05-22	6.2500	6.2665	6.2360	6.2545	-0.072%	705	+6.164%
2023-05-19	6.2350	6.2740	6.2310	6.2590	+0.635%	19,382	+6.087%
2023-05-18	6.1850	6.2375	6.1850	6.2195	+0.991%	1,512	+6.761%
2023-05-17	6.1350	6.1750	6.1275	6.1585	+0.008%	131	+7.818%
2023-05-16	6.1550	6.1815	6.1440	6.1580	-0.138%	135	+7.827%
2023-05-15	6.1820	6.1820	6.1570	6.1665	+0.138%	420,706	+7.679%
2023-05-12	6.1900	6.1900	6.1800	6.1580	+0.383%	30,858	+7.827%
2023-05-11	6.1490	6.1550	6.1110	6.1345	+0.139%	551,873	+8.240%
2023-05-10	6.1560	6.1560	6.1560	6.1260	-0.252%	2,836	+8.390%
2023-05-09	6.1580	6.1580	6.1250	6.1415	+1.086%	10,947	+8.117%
2023-05-04	6.0720	6.0820	6.0720	6.0755	-0.041%	10,159	+9.291%
2023-05-02	6.1450	6.1450	6.0750	6.0780	-1.283%	72,978	+9.246%
2023-04-28	6.1010	6.1280	6.1010	6.1570	+0.244%	2,081	+7.845%
2023-04-27	6.1140	6.1140	6.1140	6.1420	+0.294%	1,318	+8.108%
2023-04-26	6.1290	6.1290	6.1030	6.1240	-0.665%	18,914	+8.426%
2023-04-25	6.1620	6.1620	6.1530	6.1650	-0.396%	307,826	+7.705%
2023-04-24	6.1880	6.1880	6.1880	6.1895	+0.154%	11,428	+7.278%
2023-04-21	6.1460	6.1520	6.1460	6.1800	+0.341%	6,833	+7.443%
2023-04-20	6.1520	6.1520	6.1520	6.1590	-0.372%	54,857	+7.810%
2023-04-19	6.1600	6.1800	6.1590	6.1820	+0.561%	5,092	+7.409%
2023-04-17	6.1780	6.1780	6.1780	6.1475	-0.195%	4,681	+8.011%
2023-04-14	6.1540	6.1730	6.1540	6.1595	+0.473%	19,630	+7.801%
2023-04-13	6.1280	6.1350	6.1190	6.1305	+0.442%	25,310	+8.311%
2023-04-12	6.1400	6.1400	6.1400	6.1035	-0.016%	18,641	+8.790%
2023-04-11	6.1000	6.1050	6.1000	6.1045	+0.651%	5,705	+8.772%
2023-04-06	6.0640	6.0700	6.0640	6.0650	+0.564%	99,459	+9.481%
2023-04-05	6.0500	6.0500	6.0330	6.0310	-0.347%	39,714	+10.098%
2023-04-03	6.0670	6.0670	6.0670	6.0520	-0.297%	9,688	+9.716%
2023-03-31	6.0370	6.0670	6.0370	6.0700	+0.680%	18,693	+9.390%
2023-03-30	6.0240	6.0240	6.0240	6.0290	+1.413%	18,630	+10.134%
2023-03-29	5.9020	5.9020	5.9020	5.9450	+1.312%	37,305	+11.690%
2023-03-27	5.8810	5.8820	5.8630	5.8680	-0.769%	9,556	+13.156%
2023-03-23	5.8780	5.9070	5.8780	5.9135	+0.331%	3,989	+12.285%
2023-03-21	5.8980	5.8980	5.8920	5.8940	+1.656%	25,237	+12.657%
2023-03-20	5.7290	5.7290	5.7290	5.7980	+1.143%	2,274	+14.522%
2023-03-17	5.7990	5.7990	5.7210	5.7325	-1.461%	6,330	+15.831%
2023-03-16	5.7330	5.7330	5.7330	5.8175	-1.490%	1,624	+14.138%
2023-03-14	5.9120	5.9120	5.9120	5.9055	-0.981%	5,981	+12.438%
2023-03-10	5.9640	5.9640	5.9640	5.9640	-1.908%	8,866	+11.335%
2023-03-08	6.0660	6.0800	6.0660	6.0800	+0.256%	2,689	+9.211%
2023-03-07	6.1260	6.1260	6.1260	6.0645	-0.737%	1,686	+9.490%
2023-03-06	6.1090	6.1090	6.1090	6.1095	+1.419%	3,042	+8.683%
2023-02-28	6.0250	6.0250	6.0250	6.0240	-0.116%	5,131	+10.226%
2023-02-27	6.0250	6.0250	6.0250	6.0310	+0.996%	15,276	+10.098%
2023-02-24	6.0020	6.0020	6.0020	5.9715	-1.142%	14,772	+11.195%
2023-02-23	6.0350	6.0550	6.0350	6.0405	+0.050%	253,397	+9.925%
2023-02-21	5.9930	6.0510	5.9930	6.0375	-0.642%	27,230	+9.979%
2023-02-20	6.0800	6.0880	6.0800	6.0765	-0.524%	1,676	+9.273%
2023-02-16	6.0920	6.1000	6.0920	6.1085	+0.759%	8,410	+8.701%
2023-02-14	6.0820	6.0820	6.0820	6.0625	+1.185%	5,266	+9.526%
2023-02-10	5.9840	5.9870	5.9840	5.9915	-1.318%	7,433	+10.824%
2023-02-09	6.0930	6.0930	6.0930	6.0715	+0.906%	5,148	+9.363%
2023-02-08	6.0170	6.0170	6.0170	6.0170	+0.017%	220,277	+10.354%
2023-02-07	6.0180	6.0180	6.0160	6.0160	-0.133%	23,910	+10.372%
2023-02-06	6.0150	6.0150	6.0150	6.0240	-0.692%	6,235	+10.226%
2023-02-02	6.0660	6.0660	6.0660	6.0660	+1.830%	6,866	+9.463%
2023-02-01	5.9770	5.9770	5.9530	5.9570	+0.354%	23,948	+11.466%
2023-01-31	5.9250	5.9360	5.8980	5.9360	-0.084%	154,108	+11.860%
2023-01-30	5.9110	5.9460	5.9110	5.9410	-0.352%	78,608	+11.766%
2023-01-27	5.9670	5.9670	5.9460	5.9620	+0.210%	363,119	+11.372%
2023-01-26	5.9470	5.9470	5.9390	5.9495	+0.651%	7,984	+11.606%
2023-01-25	5.8730	5.8990	5.8730	5.9110	-0.312%	6,767	+12.333%
2023-01-24	5.9310	5.9310	5.9060	5.9295	+0.135%	13,275	+11.982%
2023-01-23	5.8920	5.9000	5.8850	5.9215	+0.809%	6,992	+12.134%
2023-01-20	5.8650	5.8650	5.8650	5.8740	+0.513%	13,421	+13.041%
2023-01-19	5.8640	5.8640	5.8460	5.8440	-1.674%	4,643	+13.621%
2023-01-18	5.9500	5.9500	5.9500	5.9435	+0.304%	9,565	+11.719%
2023-01-16	5.8990	5.9130	5.8990	5.9255	+0.483%	11,790	+12.058%
2023-01-13	5.8970	5.8970	5.8970	5.8970	+0.170%	4,983	+12.600%
2023-01-12	5.8700	5.8940	5.8680	5.8870	+1.099%	262,162	+12.791%
2023-01-11	5.8110	5.8400	5.8110	5.8230	+0.822%	21,556	+14.031%
2023-01-10	5.7600	5.7610	5.7560	5.7755	-0.551%	239,345	+14.968%

.dark-mode .yrJ2dY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yrJ2dY{ color: #333333; background-color: white; border: 2px solid #333333; }CEUGISH MSCI EMU UCITS ETF GBP HG DISstock LSE

CEUG
ISH MSCI EMU UCITS ETF GBP HG DIS
stock LSE