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

10 Nov 2026

LAST: 5,485	CHANGE: 48.50	OPEN: 5,487	HIGH: 5,496	ASK: 3,451	VOLUME: 732
LAST: 5,485	CHG(%): 0.89	PREV: 5,436	LOW: 5,482	BID: 3,306

Period:

Date	Open	High	Low	Close	Volume
10 Nov 26	5,487	5,496	5,482	5,485	732
09 Nov 26	5,402	5,436	5,402	5,436	100
06 Nov 26	5,352	5,367	5,342	5,367	507
05 Nov 26	5,470	5,488	5,470	5,488	4.0K
04 Nov 26	5,347	5,445	5,347	5,430	100
03 Nov 26	5,309	5,339	5,309	5,330	308
02 Nov 26	5,311	5,357	5,311	5,354	2.1K
30 Oct 26	5,296	5,309	5,296	5,309	100
29 Oct 26	5,332	5,354	5,332	5,344	233
28 Oct 26	5,366	5,366	5,327	5,327	0

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:

5,485