Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
XMEU.GB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 7,824.00 | -25.50 | -0.32% | 7,859.00 | 7,931.00 | 7,769.00 | 0 |
| Jun 06 2024 | 7,849.50 | 46.50 | 0.60% | 7,832.50 | 7,860.00 | 7,826.50 | 0 |
| Jun 05 2024 | 7,803.00 | 79.50 | 1.03% | 7,772.50 | 7,817.50 | 7,759.50 | 0 |
| Jun 04 2024 | 7,723.50 | -33.50 | -0.43% | 7,741.00 | 7,755.50 | 7,696.50 | 0 |
| Jun 03 2024 | 7,757.00 | 11.00 | 0.14% | 7,820.50 | 7,821.00 | 7,744.50 | 0 |
| May 31 2024 | 7,746.00 | 35.50 | 0.46% | 7,708.50 | 7,769.00 | 7,708.50 | 0 |
| May 30 2024 | 7,710.50 | -31.00 | -0.40% | 7,645.00 | 7,715.50 | 7,637.00 | 0 |
| May 29 2024 | 7,741.50 | 0.00 | 0.00% | 7,741.50 | 7,741.50 | 7,741.50 | 0 |
| May 28 2024 | 7,741.50 | -27.00 | -0.35% | 7,801.00 | 7,814.50 | 7,722.00 | 0 |
| May 24 2024 | 7,768.50 | -10.00 | -0.13% | 7,734.50 | 7,776.00 | 7,716.50 | 0 |
| May 23 2024 | 7,778.50 | 12.00 | 0.15% | 7,770.50 | 7,813.50 | 7,766.00 | 0 |
| May 22 2024 | 7,766.50 | -42.50 | -0.54% | 7,778.1899 | 7,778.50 | 7,748.50 | 1 |
| May 21 2024 | 7,809.00 | -38.50 | -0.49% | 7,818.50 | 7,824.00 | 7,783.00 | 0 |
| May 20 2024 | 7,847.50 | 20.50 | 0.26% | 7,846.00 | 7,857.50 | 7,833.50 | 0 |
| May 17 2024 | 7,827.00 | -20.00 | -0.25% | 7,838.00 | 7,850.50 | 7,813.00 | 0 |
| May 16 2024 | 7,847.00 | -19.50 | -0.25% | 7,855.5949 | 7,882.00 | 7,847.00 | 1 |
| May 15 2024 | 7,866.50 | 31.00 | 0.40% | 7,857.50 | 7,868.00 | 7,826.50 | 0 |
| May 14 2024 | 7,835.50 | 18.50 | 0.24% | 7,816.50 | 7,841.50 | 7,811.50 | 0 |
| May 13 2024 | 7,817.00 | -12.00 | -0.15% | 7,826.50 | 7,838.00 | 7,813.00 | 0 |
| May 10 2024 | 7,829.00 | 51.00 | 0.66% | 7,791.50 | 7,836.50 | 7,791.50 | 0 |
| May 09 2024 | 7,778.00 | 43.50 | 0.56% | 7,738.50 | 7,782.00 | 7,721.00 | 0 |
| May 08 2024 | 7,734.50 | 37.00 | 0.48% | 7,722.00 | 7,752.00 | 7,719.00 | 0 |
| May 07 2024 | 7,697.50 | 140.00 | 1.85% | 7,634.50 | 7,697.50 | 7,632.50 | 0 |
| May 03 2024 | 7,557.50 | 51.50 | 0.69% | 7,518.50 | 7,581.00 | 7,508.50 | 0 |
| May 02 2024 | 7,506.00 | 34.00 | 0.46% | 7,515.00 | 7,523.50 | 7,488.00 | 0 |
| May 01 2024 | 7,472.00 | -31.00 | -0.41% | 7,479.50 | 7,494.50 | 7,459.00 | 0 |
| Apr 30 2024 | 7,503.00 | -52.50 | -0.69% | 7,564.0279 | 7,569.00 | 7,499.50 | 195 |
| Apr 29 2024 | 7,555.50 | -26.50 | -0.35% | 7,595.50 | 7,599.50 | 7,555.50 | 0 |
| Apr 26 2024 | 7,582.00 | 92.00 | 1.23% | 7,537.5949 | 7,586.00 | 7,530.50 | 272 |
| Apr 25 2024 | 7,490.00 | -57.50 | -0.76% | 7,536.00 | 7,536.00 | 7,444.50 | 0 |
| Apr 24 2024 | 7,547.50 | -33.50 | -0.44% | 7,592.00 | 7,598.50 | 7,540.50 | 0 |
| Apr 23 2024 | 7,581.00 | 64.50 | 0.86% | 7,551.50 | 7,598.50 | 7,549.00 | 0 |
| Apr 22 2024 | 7,516.50 | 87.50 | 1.18% | 7,490.50 | 7,534.50 | 7,471.00 | 0 |
| Apr 19 2024 | 7,429.00 | 16.50 | 0.22% | 7,378.50 | 7,429.00 | 7,374.50 | 0 |
| Apr 18 2024 | 7,412.50 | 26.00 | 0.35% | 7,422.00 | 7,422.00 | 7,367.00 | 0 |
| Apr 17 2024 | 7,386.50 | 15.50 | 0.21% | 7,345.00 | 7,428.00 | 7,345.00 | 0 |
| Apr 16 2024 | 7,371.00 | -97.00 | -1.30% | 7,377.50 | 7,403.50 | 7,342.50 | 0 |
| Apr 15 2024 | 7,468.00 | 0.50 | 0.01% | 7,482.50 | 7,534.00 | 7,461.50 | 0 |
| Apr 12 2024 | 7,467.50 | 13.00 | 0.17% | 7,525.00 | 7,531.00 | 7,456.50 | 0 |
| Apr 11 2024 | 7,454.50 | -30.00 | -0.40% | 7,487.50 | 7,501.00 | 7,417.50 | 0 |
| Apr 10 2024 | 7,484.50 | 6.00 | 0.08% | 7,521.00 | 7,524.50 | 7,423.50 | 0 |
| Apr 09 2024 | 7,478.50 | -59.50 | -0.79% | 7,522.00 | 7,526.50 | 7,465.00 | 0 |
| Apr 08 2024 | 7,538.00 | 45.00 | 0.60% | 7,491.50 | 7,541.50 | 7,491.50 | 0 |
| Apr 05 2024 | 7,493.00 | -71.50 | -0.95% | 7,485.50 | 7,500.00 | 7,463.00 | 0 |
| Apr 04 2024 | 7,564.50 | 21.50 | 0.29% | 7,547.00 | 7,571.50 | 7,536.50 | 0 |
| Apr 03 2024 | 7,543.00 | 23.50 | 0.31% | 7,524.50 | 7,551.00 | 7,509.50 | 0 |
| Apr 02 2024 | 7,519.50 | -52.50 | -0.69% | 7,583.50 | 7,615.50 | 7,505.50 | 0 |
| Mar 28 2024 | 7,572.00 | 6.50 | 0.09% | 7,583.50 | 7,590.00 | 7,552.00 | 0 |
| Mar 27 2024 | 7,565.50 | -1.50 | -0.02% | 7,566.5949 | 7,574.00 | 7,555.50 | 220 |
| Mar 26 2024 | 7,567.00 | 20.00 | 0.27% | 7,539.00 | 7,577.00 | 7,529.50 | 0 |
| Mar 25 2024 | 7,547.00 | -6.00 | -0.08% | 7,527.00 | 7,554.00 | 7,509.00 | 0 |
| Mar 22 2024 | 7,553.00 | 16.00 | 0.21% | 7,535.50 | 7,574.50 | 7,531.00 | 0 |
| Mar 21 2024 | 7,537.00 | 97.50 | 1.31% | 7,512.00 | 7,544.00 | 7,475.50 | 0 |
| Mar 20 2024 | 7,439.50 | 4.00 | 0.05% | 7,426.50 | 7,446.50 | 7,415.00 | 0 |
| Mar 19 2024 | 7,435.50 | 5.00 | 0.07% | 7,421.00 | 7,436.00 | 7,414.00 | 0 |
| Mar 18 2024 | 7,430.50 | -17.50 | -0.23% | 7,454.50 | 7,462.00 | 7,426.00 | 0 |
| Mar 15 2024 | 7,448.00 | -14.00 | -0.19% | 7,458.6759 | 7,485.50 | 7,448.00 | 1 |
| Mar 14 2024 | 7,462.00 | -19.00 | -0.25% | 7,491.00 | 7,506.00 | 7,448.00 | 0 |
| Mar 13 2024 | 7,481.00 | 20.50 | 0.27% | 7,471.00 | 7,492.50 | 7,452.00 | 0 |
| Mar 12 2024 | 7,460.50 | 88.00 | 1.19% | 7,418.50 | 7,461.00 | 7,384.50 | 0 |
| Mar 11 2024 | 7,372.50 | -15.50 | -0.21% | 7,355.50 | 7,375.00 | 7,346.00 | 0 |
