X Msci Euro Esg Historical Data - XZEU | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
UK
LSE
X Msci Euro Esg (XZEU)
X Msci Euro Esg (XZEU) Historical

X Msci Euro Esg (XZEU)

2,793.75

48.75

(1.78%)

Closed 06 March 3:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1741109400	2745	-53	-1.89	2759	2763	2739.5	8623
1741023000	2798	21.75	0.78	2805	2807.5	2796.75	4349
1740763800	2776.25	4.5	0.16	2766.5	2779.25	2765.75	8563
1740677400	2771.75	-30	-1.07	2780	2780	2760.5	19491
1740591000	2801.75	16.75	0.60	2801.75	2801.75	2801.75	40
1740504600	2785	4	0.14	2792	2800	2781.75	3213
1740418200	2781	-7.25	-0.26	2778.5	2784	2777.75	415
1740159000	2788.25	15	0.54	2792	2800	2780.75	7599
1740072600	2773.25	3.75	0.14	2773.25	2773.25	2773.25	7
1739986200	2769.5	-28.5	-1.02	2768	2775.75	2766	1810
1739899800	2798	3	0.11	2799	2804.5	2796.75	4550
1739813400	2795	7.75	0.28	2795	2795	2795	18
1739554200	2787.25	-4.5	-0.16	2793	2836.25	2746.25	21573
1739467800	2791.75	16.25	0.59	2791.75	2791.75	2791.75	0
1739381400	2775.5	0	0.00	2768	2776.75	2767.75	423
1739295000	2775.5	9.5	0.34	2768	2776.25	2766.5	247
1739208600	2766	17	0.62	2766	2766	2766	0
1738949400	2749	-22.75	-0.82	2749	2749	2749	152
1738863000	2771.75	36	1.32	2768	2774	2759.5	503
1738776600	2735.75	14.5	0.53	2721.5	2736	2721.25	3252
1738690200	2721.25	20.5	0.76	2715	2724.25	2712.75	2187
1738603800	2700.75	-47	-1.71	2693	2713	2690.5	246
1738344600	2747.75	3.25	0.12	2747.75	2747.75	2747.75	4895
1738258200	2744.5	12.75	0.47	2743.5	2748.25	2742.25	226
1738171800	2731.75	11.5	0.42	2733	2736.75	2728.5	7285
1738085400	2720.25	-1.75	-0.06	2720.25	2720.25	2720.25	13
1737999000	2722	-0.75	-0.03	2722	2722	2722	0
1737739800	2722.75	0	0.00	2740	2747	2718	2007
1737653400	2722.75	4.75	0.17	2717.5	2723	2716.75	3223
1737567000	2718	18	0.67	2718	2718	2718	128
1737480600	2700	13	0.48	2695.5	2700	2693.25	249
1737394200	2687	3	0.11	2682	2697.75	2678	12083
1737135000	2684	18	0.68	2682	2690.75	2679.75	3221
1737048600	2666	20.25	0.77	2659.5	2705.75	2619.25	103
1736962200	2645.75	34.25	1.31	2645.75	2645.75	2645.75	21
1736875800	2611.5	8.25	0.32	2620	2629.75	2608	20703
1736789400	2603.25	-13.75	-0.53	2603.25	2603.25	2603.25	11742
1736530200	2617	-15	-0.57	2617	2617	2617	11
1736443800	2632	18.75	0.72	2629	2637	2624	364
1736357400	2613.25	9.75	0.37	2615	2616	2600.5	7083
1736271000	2603.5	0.75	0.03	2603.5	2603.5	2603.5	2780
1736184600	2602.75	21.25	0.82	2602.75	2602.75	2602.75	46
1735925400	2581.5	-18	-0.69	2581.5	2581.5	2581.5	97
1735839000	2599.5	29.5	1.15	2599.5	2599.5	2599.5	50
1735666200	2570	0	0.00	2570	2570	2570	0
1735579800	2570	-11.25	-0.44	2570	2570	2570	7
1735320600	2581.25	14.75	0.57	2583	2587.25	2576.75	9866
1735061400	2566.5	0	0.00	2566.5	2566.5	2566.5	0
1734975000	2566.5	10	0.39	2566.5	2566.5	2566.5	15
1734715800	2556.5	-35.25	-1.36	2556.5	2556.5	2556.5	0
1734629400	2591.75	-34.25	-1.30	2593.5	2593.5	2591.75	386
1734543000	2626	-7.25	-0.28	2631	2633.25	2626	1038
1734456600	2633.25	-13.75	-0.52	2631	2639.5	2627.75	7852
1734370200	2647	-3	-0.11	2647	2647	2647	1
1734111000	2650	-3.5	-0.13	2651.5	2653	2649.25	136
1734024600	2653.5	1	0.04	2653.5	2653.5	2653.5	0
1733938200	2652.5	4.5	0.17	2638	2655.5	2637.25	2970
1733851800	2648	-26.5	-0.99	2648	2648	2648	151
1733765400	2674.5	-4.5	-0.17	2676.5	2676.5	2668.75	197
1733506200	2679	4.75	0.18	2679	2681	2676	2640
1733419800	2674.25	12.25	0.46	2674.25	2674.25	2674.25	750

X Msci Euro Esg

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions