LSE, FEUZ End of Day and Historical Share Prices [First Trust Eurozone AlphaDEX® UCITS ETF Class A Shares]

28 Nov 2025

LAST: 4,853	CHANGE: 11.58	OPEN: 4,847	HIGH: 4,868	ASK: 3,451	VOLUME: 108
LAST: 4,853	CHG(%): 0.24	PREV: 4,841	LOW: 4,847	BID: 3,306

Period:

Date	Open	High	Low	Close	Volume
28 Nov 25	4,847	4,868	4,847	4,853	108
27 Nov 25	4,859	4,859	4,841	4,841	100
26 Nov 25	4,839	4,844	4,824	4,839	100
25 Nov 25	4,770	4,811	4,770	4,811	3.0K
24 Nov 25	4,757	4,788	4,757	4,764	880
21 Nov 25	4,716	4,730	4,716	4,730	325
20 Nov 25	4,839	4,839	4,804	4,804	100
19 Nov 25	4,786	4,814	4,776	4,776	100
18 Nov 25	4,791	4,791	4,750	4,758	115
17 Nov 25	4,860	4,870	4,860	4,862	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:

4,853