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

24 Jul 2026

LAST: 5,549	CHANGE: 9.20	OPEN: 5,545	HIGH: 5,572	ASK: 3,451	VOLUME: 100
LAST: 5,549	CHG(%): 0.17	PREV: 5,540	LOW: 5,545	BID: 3,306

Period:

Date	Open	High	Low	Close	Volume
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
20 Jul 26	5,497	5,506	5,497	5,506	100
17 Jul 26	5,497	5,497	5,496	5,496	18.2K
16 Jul 26	5,569	5,569	5,498	5,522	3.4K
15 Jul 26	5,549	5,558	5,526	5,526	1.0K
14 Jul 26	5,508	5,569	5,508	5,569	1.1K
13 Jul 26	5,507	5,549	5,480	5,534	370

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:

5,549