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

21 Aug 2026

LAST: 5,633	CHANGE: 26.00	OPEN: 5,649	HIGH: 5,650	ASK: 3,451	VOLUME: 737
LAST: 5,633	CHG(%): 0.46	PREV: 5,607	LOW: 5,633	BID: 3,306

Period:

Date	Open	High	Low	Close	Volume
21 Aug 26	5,649	5,650	5,633	5,633	737
20 Aug 26	5,597	5,607	5,592	5,607	100
19 Aug 26	5,616	5,630	5,616	5,630	100
18 Aug 26	5,634	5,644	5,623	5,623	100
17 Aug 26	5,734	5,734	5,673	5,673	474
14 Aug 26	5,675	5,691	5,675	5,691	100
13 Aug 26	5,712	5,713	5,677	5,677	650
12 Aug 26	5,697	5,706	5,671	5,671	1.8K
11 Aug 26	5,679	5,684	5,652	5,662	100
10 Aug 26	5,692	5,692	5,660	5,660	189

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:

5,633