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

Get Started

Home
Investing
ETFs
UK
LSE
Ft Eu Adex (FTEU)
Ft Eu Adex (FTEU) Historical

FTEU Ft Eu Adex

43.465

0.695 (1.62%)

Jul 01 2024 - Closed

Delayed by 15 minutes

FTEU Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 28 2024	42.77	0.00	-0.01%	42.77	42.77	42.77	0
Jun 27 2024	42.7725	0.02	0.04%	42.7725	42.7725	42.7725	0
Jun 26 2024	42.7575	-0.41	-0.94%	42.7575	42.7575	42.7575	0
Jun 25 2024	43.1625	-0.47	-1.07%	43.1625	43.1625	43.1625	0
Jun 24 2024	43.6275	0.73	1.70%	43.6275	43.6275	43.6275	0
Jun 21 2024	42.8975	-0.64	-1.48%	42.8975	42.8975	42.8975	0
Jun 20 2024	43.54	0.41	0.96%	43.54	43.54	43.54	0
Jun 19 2024	43.125	0.03	0.08%	43.125	43.125	43.125	0
Jun 18 2024	43.09	0.50	1.18%	43.09	43.09	43.09	0
Jun 17 2024	42.5875	0.33	0.77%	42.5875	42.5875	42.5875	0
Jun 14 2024	42.26	-1.17	-2.70%	42.26	42.26	42.26	0
Jun 13 2024	43.4325	-1.38	-3.08%	43.4325	43.4325	43.4325	0
Jun 12 2024	44.815	0.86	1.95%	44.815	44.815	44.815	0
Jun 11 2024	43.9575	-0.69	-1.53%	43.9575	43.9575	43.9575	0
Jun 10 2024	44.6425	-0.53	-1.16%	44.6425	44.6425	44.6425	0
Jun 07 2024	45.1675	-0.50	-1.10%	45.1675	45.1675	45.1675	0
Jun 06 2024	45.67	0.37	0.81%	45.67	45.67	45.67	0
Jun 05 2024	45.3025	0.08	0.17%	45.3025	45.3025	45.3025	0
Jun 04 2024	45.225	-0.69	-1.50%	45.225	45.225	45.225	0
Jun 03 2024	45.9125	0.44	0.97%	45.9125	45.9125	45.9125	0
May 31 2024	45.47	-0.05	-0.10%	45.47	45.47	45.47	0
May 30 2024	45.515	0.40	0.89%	45.515	45.515	45.515	0
May 29 2024	45.1125	-0.95	-2.06%	45.1125	45.1125	45.1125	0
May 28 2024	46.0625	0.33	0.71%	46.0625	46.0625	46.0625	0
May 24 2024	45.7375	0.16	0.36%	45.7375	45.7375	45.7375	0
May 23 2024	45.5725	-0.03	-0.07%	45.5725	45.5725	45.5725	0
May 22 2024	45.6025	-0.23	-0.50%	45.88	45.88	45.51	24
May 21 2024	45.8325	-0.22	-0.48%	45.8325	45.8325	45.8325	0
May 20 2024	46.0525	0.15	0.32%	46.0525	46.0525	46.0525	0
May 17 2024	45.905	0.11	0.23%	45.905	45.905	45.905	0
May 16 2024	45.7975	-0.09	-0.19%	45.7975	45.7975	45.7975	0
May 15 2024	45.8825	0.43	0.95%	45.715	45.9625	45.285	1,783
May 14 2024	45.45	0.39	0.85%	45.45	45.45	45.45	0
May 13 2024	45.065	0.13	0.30%	45.065	45.065	45.065	0
May 10 2024	44.93	0.28	0.64%	44.93	44.93	44.93	0
May 09 2024	44.645	0.31	0.69%	44.645	44.645	44.645	0
May 08 2024	44.3375	-0.12	-0.27%	44.3375	44.3375	44.3375	0
May 07 2024	44.4575	0.86	1.96%	44.065	44.4575	44.065	1
May 03 2024	43.6025	0.28	0.65%	43.6025	43.6025	43.6025	0
May 02 2024	43.3225	0.41	0.94%	43.3225	43.3225	43.3225	0
May 01 2024	42.9175	-0.18	-0.41%	42.9175	42.9175	42.9175	0
Apr 30 2024	43.0925	-0.52	-1.20%	43.0925	43.0925	43.0925	0
Apr 29 2024	43.615	0.23	0.54%	43.615	43.615	43.615	0
Apr 26 2024	43.38	0.32	0.74%	43.38	43.38	43.38	0
Apr 25 2024	43.06	-0.11	-0.25%	43.06	43.06	43.06	0
Apr 24 2024	43.17	-0.17	-0.39%	43.17	43.17	43.17	0
Apr 23 2024	43.3375	0.72	1.70%	43.3375	43.3375	43.3375	0
Apr 22 2024	42.615	0.31	0.73%	42.60	42.615	42.4025	44
Apr 19 2024	42.305	-0.07	-0.17%	42.29	42.305	42.2075	4,648
Apr 18 2024	42.375	0.39	0.93%	42.375	42.375	42.375	0
Apr 17 2024	41.9825	0.17	0.40%	42.155	42.4625	41.855	485
Apr 16 2024	41.815	-0.69	-1.63%	41.815	41.815	41.815	0
Apr 15 2024	42.5075	-0.02	-0.05%	42.5075	42.5075	42.5075	0
Apr 12 2024	42.53	-0.32	-0.74%	42.53	42.53	42.53	0
Apr 11 2024	42.8475	-0.60	-1.38%	42.8475	42.8475	42.8475	0
Apr 10 2024	43.4475	-0.40	-0.90%	43.4475	43.4475	43.4475	0
Apr 09 2024	43.8425	-0.31	-0.69%	43.8425	43.8425	43.8425	0
Apr 08 2024	44.1475	0.53	1.21%	44.1475	44.1475	44.1475	0
Apr 05 2024	43.62	-0.57	-1.28%	43.62	43.62	43.62	0
Apr 04 2024	44.1875	0.39	0.90%	44.1875	44.1875	44.1875	0
Apr 03 2024	43.795	0.66	1.53%	43.795	43.795	43.795	0

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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