X Eu Staple Esg (XS3R)
LSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| 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 |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731951000 | 11376 | 8 | 0.07 | 11376 | 11376 | 11376 | 4 |
| 1731691800 | 11368 | -40 | -0.35 | 11368 | 11368 | 11368 | 1 |
| 1731605400 | 11408 | 95 | 0.84 | 11408 | 11408 | 11408 | 1 |
| 1731519000 | 11313 | -43 | -0.38 | 11278 | 11327 | 11270 | 262 |
| 1731432600 | 11356 | -82 | -0.72 | 11364 | 11383 | 11340 | 149 |
| 1731346200 | 11438 | 20 | 0.18 | 11470 | 11476 | 11424 | 263 |
| 1731087000 | 11418 | -76 | -0.66 | 11438 | 11451 | 11414 | 302 |
| 1731000600 | 11494 | 67 | 0.59 | 11494 | 11494 | 11494 | 13 |
| 1730914200 | 11427 | -288 | -2.46 | 11427 | 11427 | 11427 | 2 |
| 1730827800 | 11715 | -19 | -0.16 | 11715 | 11715 | 11715 | 0 |
| 1730741400 | 11734 | -69 | -0.58 | 11770 | 11852 | 11725 | 447 |
| 1730482200 | 11803 | 87 | 0.74 | 11803 | 11803 | 11803 | 1 |
| 1730395800 | 11716 | -142 | -1.20 | 11658 | 11722 | 11658 | 12 |
| 1730309400 | 11858 | -183 | -1.52 | 11858 | 11858 | 11858 | 1 |
| 1730223000 | 12041 | -167 | -1.37 | 12041 | 12041 | 12041 | 169 |
| 1730136600 | 12208 | 67 | 0.55 | 12208 | 12208 | 12208 | 2 |
| 1729873800 | 12141 | -66 | -0.54 | 12141 | 12141 | 12141 | 2 |
| 1729787400 | 12207 | 21 | 0.17 | 12207 | 12207 | 12207 | 0 |
| 1729701000 | 12186 | -52 | -0.42 | 12186 | 12186 | 12186 | 1 |
| 1729614600 | 12238 | -46 | -0.37 | 12246 | 12274 | 12234 | 23 |
| 1729528200 | 12284 | -115 | -0.93 | 12284 | 12284 | 12284 | 6 |
| 1729269000 | 12399 | -4 | -0.03 | 12399 | 12399 | 12399 | 2 |
| 1729182600 | 12403 | 133 | 1.08 | 12403 | 12403 | 12403 | 196 |
| 1729096200 | 12270 | -63 | -0.51 | 12270 | 12270 | 12270 | 201 |
| 1729009800 | 12333 | -58 | -0.47 | 12333 | 12333 | 12333 | 82 |
| 1728923400 | 12391 | -6 | -0.05 | 12368 | 12403 | 12330 | 10 |
| 1728664200 | 12397 | 34 | 0.28 | 12397 | 12397 | 12397 | 244 |
| 1728577800 | 12363 | -2 | -0.02 | 12363 | 12363 | 12363 | 2 |
| 1728491400 | 12365 | 78 | 0.63 | 12365 | 12365 | 12365 | 4 |
| 1728405000 | 12287 | -159 | -1.28 | 12287 | 12287 | 12287 | 1 |
| 1728318600 | 12446 | 17 | 0.14 | 12446 | 12446 | 12446 | 2 |
| 1728059400 | 12429 | -33 | -0.26 | 12429 | 12429 | 12429 | 2 |
| 1727973000 | 12462 | 10 | 0.08 | 12462 | 12462 | 12462 | 20 |
| 1727886600 | 12452 | -13 | -0.10 | 12452 | 12452 | 12452 | 2 |
| 1727800200 | 12465 | -68 | -0.54 | 12465 | 12465 | 12465 | 1 |
| 1727713800 | 12533 | -166 | -1.31 | 12616 | 12658 | 12530 | 230 |
| 1727454600 | 12699 | 172 | 1.37 | 12699 | 12699 | 12699 | 1 |
| 1727368200 | 12527 | 293 | 2.39 | 12506 | 12532 | 12495 | 903 |
| 1727281800 | 12234 | -7 | -0.06 | 12234 | 12234 | 12234 | 1262 |
| 1727195400 | 12241 | 120 | 0.99 | 12241 | 12241 | 12241 | 1 |
| 1727109000 | 12121 | -9 | -0.07 | 12121 | 12121 | 12121 | 2 |
| 1726849800 | 12130 | -183 | -1.49 | 12130 | 12130 | 12130 | 2 |
| 1726763400 | 12313 | 131 | 1.08 | 12313 | 12313 | 12313 | 2 |
| 1726677000 | 12182 | -143 | -1.16 | 12182 | 12182 | 12182 | 43 |
| 1726590600 | 12325 | 71 | 0.58 | 12325 | 12325 | 12325 | 0 |
| 1726504200 | 12254 | -22 | -0.18 | 12254 | 12254 | 12254 | 3 |
| 1726245000 | 12276 | -7 | -0.06 | 12276 | 12276 | 12276 | 0 |
| 1726158600 | 12283 | 1 | 0.01 | 12283 | 12283 | 12283 | 2 |
| 1726072200 | 12282 | -20 | -0.16 | 12282 | 12282 | 12282 | 4 |
| 1725985800 | 12302 | -19 | -0.15 | 12302 | 12302 | 12302 | 70 |
| 1725899400 | 12321 | 91 | 0.74 | 12321 | 12321 | 12321 | 2 |
| 1725640200 | 12230 | -81 | -0.66 | 12230 | 12230 | 12230 | 0 |
| 1725553800 | 12311 | 16 | 0.13 | 12311 | 12311 | 12311 | 2 |
| 1725467400 | 12295 | -50 | -0.41 | 12295 | 12295 | 12295 | 2 |
| 1725381000 | 12345 | 42 | 0.34 | 12345 | 12345 | 12345 | 0 |
| 1725294600 | 12303 | -11 | -0.09 | 12303 | 12303 | 12303 | 0 |
| 1725035400 | 12314 | 1 | 0.01 | 12314 | 12314 | 12314 | 2 |
| 1724949000 | 12313 | 57 | 0.47 | 12313 | 12313 | 12313 | 2 |
| 1724862600 | 12256 | 9 | 0.07 | 12222 | 12258 | 12217 | 614 |
| 1724776200 | 12247 | 41 | 0.34 | 12247 | 12247 | 12247 | 2 |
| 1724430600 | 12206 | 33 | 0.27 | 12206 | 12206 | 12206 | 1 |
| 1724344200 | 12173 | 3 | 0.02 | 12173 | 12173 | 12173 | 304 |
| 1724257800 | 12170 | 128 | 1.06 | 12170 | 12170 | 12170 | 24 |
| 1724171400 | 12042 | -93 | -0.77 | 12042 | 12042 | 12042 | 43 |
| 1724085000 | 12135 | 28 | 0.23 | 12135 | 12135 | 12135 | 27 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
