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

27 Aug 2026

LAST: 76.79	CHANGE: 0.41	OPEN: 76.98	HIGH: 76.98	ASK: 43.61	VOLUME: 100
LAST: 76.79	CHG(%): 0.52	PREV: 77.20	LOW: 76.79	BID: 42.10

Period:

Date	Open	High	Low	Close	Volume
27 Aug 26	76.98	76.98	76.79	76.79	100
26 Aug 26	77.20	77.20	77.20	77.20	984
25 Aug 26	76.94	77.31	76.89	77.14	1.3K
24 Aug 26	76.72	76.78	76.72	76.78	300
21 Aug 26	76.91	77.16	76.91	77.16	320
20 Aug 26	76.48	76.48	76.48	76.48	372
19 Aug 26	76.21	76.58	76.21	76.58	372
18 Aug 26	76.12	76.12	76.12	76.12	1.1K
17 Aug 26	77.09	77.09	76.90	76.90	1.1K
14 Aug 26	76.74	76.94	76.74	76.94	2.4K

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:

76.79