LSE, FEUZ End of Day and Historical Share Prices [First Trust Eurozone Alphadex Ucits ETF]

11 May 2026

LAST: 5,539	CHANGE: 37.50	OPEN: 5,526	HIGH: 5,539	ASK: 3,451	VOLUME: 768
LAST: 5,539	CHG(%): 0.68	PREV: 5,502	LOW: 5,499	BID: 3,306

Period:

Date	Open	High	Low	Close	Volume
11 May 26	5,526	5,539	5,499	5,539	768
08 May 26	5,516	5,521	5,502	5,502	274
07 May 26	5,613	5,613	5,534	5,534	100
06 May 26	5,523	5,591	5,515	5,591	2.5K
05 May 26	5,393	5,461	5,390	5,461	1.9K
04 May 26	5,431	5,451	5,397	5,446	2.8K
01 May 26	5,431	5,431	5,397	5,417	2.6K
30 Apr 26	5,355	5,431	5,355	5,411	108
29 Apr 26	5,396	5,396	5,366	5,366	100
28 Apr 26	5,375	5,386	5,375	5,379	100

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

Add to Watchlist

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

5,539