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

03 Aug 2026

LAST: 5,662	CHANGE: 47.50	OPEN: 5,688	HIGH: 5,688	ASK: 3,451	VOLUME: 807
LAST: 5,662	CHG(%): 0.85	PREV: 5,615	LOW: 5,647	BID: 3,306

Period:

Date	Open	High	Low	Close	Volume
03 Aug 26	5,688	5,688	5,647	5,662	807
31 Jul 26	5,645	5,670	5,645	5,615	1.5K
30 Jul 26	5,571	5,638	5,571	5,625	100
29 Jul 26	5,634	5,634	5,563	5,563	108
28 Jul 26	5,547	5,565	5,547	5,565	100
27 Jul 26	5,625	5,629	5,572	5,572	1.3K
24 Jul 26	5,545	5,572	5,545	5,549	100
23 Jul 26	5,574	5,574	5,538	5,540	1.1K
22 Jul 26	5,595	5,610	5,595	5,595	100
21 Jul 26	5,504	5,553	5,504	5,553	876

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:

5,662