Multi Units Luxembourg SICAV - Amundi MSCI EMU (EPA:MFE)
France · Delayed Price · Currency is EUR 71.81
+0.59 (0.83%)
Sep 18, 2025, 10:09 AM CET
EPA:MFE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 71.70 | 71.70 | 71.70 | 71.70 | 71.70 | 0.72% | 3 |
| Sep 17, 2025 | 71.52 | 71.52 | 71.19 | 71.19 | 71.19 | -0.54% | 3,888 |
| Sep 16, 2025 | 72.21 | 72.21 | 71.58 | 71.58 | 71.58 | -0.97% | 467 |
| Sep 15, 2025 | 72.01 | 72.31 | 71.99 | 72.28 | 72.28 | 0.82% | 1,982 |
| Sep 12, 2025 | 71.78 | 71.78 | 71.39 | 71.69 | 71.69 | 0.06% | 366 |
| Sep 11, 2025 | 71.42 | 71.65 | 71.31 | 71.65 | 71.65 | 0.48% | 712 |
| Sep 10, 2025 | 71.61 | 71.75 | 71.27 | 71.31 | 71.31 | -0.07% | 64,196 |
| Sep 9, 2025 | 71.28 | 71.36 | 71.04 | 71.36 | 71.36 | 0.15% | 15,448 |
| Sep 8, 2025 | 70.86 | 71.25 | 70.78 | 71.25 | 71.25 | 1.11% | 120,419 |
| Sep 5, 2025 | 70.96 | 70.96 | 70.47 | 70.47 | 70.47 | -0.44% | 21 |
| Sep 4, 2025 | 70.44 | 70.78 | 70.38 | 70.78 | 70.78 | 0.57% | 3,356 |
| Sep 3, 2025 | 70.41 | 70.48 | 70.13 | 70.38 | 70.38 | 0.49% | 214 |
| Sep 2, 2025 | 71.16 | 71.16 | 70.03 | 70.04 | 70.04 | -1.49% | 11,898 |
| Sep 1, 2025 | 71.20 | 71.27 | 71.07 | 71.10 | 71.10 | 0.10% | 24,599 |
| Aug 29, 2025 | 71.43 | 71.47 | 71.03 | 71.03 | 71.03 | -0.74% | 510 |
| Aug 28, 2025 | 71.89 | 71.90 | 71.40 | 71.56 | 71.56 | 0.03% | 5,650 |
| Aug 27, 2025 | 71.78 | 71.78 | 71.42 | 71.54 | 71.54 | -0.10% | 16,526 |
| Aug 26, 2025 | 71.72 | 71.83 | 71.40 | 71.61 | 71.61 | -0.94% | 3,341 |
| Aug 25, 2025 | 72.64 | 72.73 | 72.29 | 72.29 | 72.29 | -0.80% | 3,255 |
| Aug 22, 2025 | 72.41 | 72.87 | 72.41 | 72.87 | 72.87 | 0.83% | 354 |
| Aug 21, 2025 | 72.53 | 72.53 | 72.20 | 72.27 | 72.27 | -0.48% | 408 |
| Aug 20, 2025 | 72.37 | 72.77 | 72.31 | 72.62 | 72.62 | -0.06% | 197 |
| Aug 19, 2025 | 72.34 | 72.66 | 72.34 | 72.66 | 72.66 | 0.72% | 992 |
| Aug 18, 2025 | 72.20 | 72.20 | 71.94 | 72.14 | 72.14 | -0.37% | 565 |
| Aug 15, 2025 | 72.55 | 72.55 | 72.30 | 72.41 | 72.41 | 0.35% | 1,206 |
| Aug 14, 2025 | 71.70 | 72.16 | 71.70 | 72.16 | 72.16 | 0.74% | 124 |
| Aug 13, 2025 | 71.35 | 71.67 | 71.35 | 71.63 | 71.63 | 1.14% | 245,273 |
| Aug 12, 2025 | 71.13 | 71.14 | 70.80 | 70.82 | 70.82 | -0.16% | 4,218 |
| Aug 11, 2025 | 71.24 | 71.24 | 70.86 | 70.93 | 70.93 | -0.23% | 7,380 |
| Aug 8, 2025 | 70.95 | 71.13 | 70.88 | 71.09 | 71.09 | 0.32% | 302 |
| Aug 7, 2025 | 70.23 | 70.97 | 70.23 | 70.86 | 70.86 | 1.23% | 10,109 |
| Aug 6, 2025 | 70.10 | 70.15 | 69.98 | 70.00 | 70.00 | -0.09% | 2,649 |
| Aug 5, 2025 | 70.03 | 70.06 | 69.81 | 70.06 | 70.06 | 0.60% | 1,582 |
| Aug 4, 2025 | 69.11 | 69.70 | 69.11 | 69.64 | 69.64 | 1.16% | 4,633 |
| Aug 1, 2025 | 69.94 | 69.94 | 68.08 | 68.84 | 68.84 | -2.64% | 258,350 |
| Jul 31, 2025 | 71.64 | 71.68 | 70.71 | 70.71 | 70.71 | -0.98% | 388 |
| Jul 30, 2025 | 71.17 | 71.47 | 71.17 | 71.41 | 71.41 | 0.01% | 165 |
| Jul 29, 2025 | 70.94 | 71.40 | 70.94 | 71.40 | 71.40 | 0.88% | 259 |
| Jul 28, 2025 | 71.73 | 71.76 | 70.70 | 70.78 | 70.78 | -0.30% | 1,696 |
| Jul 25, 2025 | 70.59 | 70.99 | 70.59 | 70.99 | 70.99 | -0.01% | 173 |
| Jul 24, 2025 | 71.22 | 71.22 | 70.81 | 71.00 | 71.00 | 0.38% | 2,456 |
| Jul 23, 2025 | 70.71 | 70.98 | 70.60 | 70.73 | 70.73 | 0.91% | 1,636 |
| Jul 22, 2025 | 70.44 | 70.44 | 69.91 | 70.09 | 70.09 | -0.50% | 250 |
| Jul 21, 2025 | 70.65 | 70.65 | 70.44 | 70.44 | 70.44 | -0.30% | 3,178 |
| Jul 18, 2025 | 71.00 | 71.04 | 70.65 | 70.65 | 70.65 | -0.16% | 1,179 |
| Jul 17, 2025 | 70.47 | 70.76 | 70.33 | 70.76 | 70.76 | 1.11% | 338 |
| Jul 16, 2025 | 70.22 | 70.40 | 69.94 | 69.98 | 69.98 | -0.79% | 2,503 |
| Jul 15, 2025 | 70.99 | 70.99 | 70.49 | 70.54 | 70.54 | 0.03% | 1,703 |
| Jul 14, 2025 | 70.36 | 70.52 | 70.36 | 70.52 | 70.52 | -0.51% | 111 |
| Jul 11, 2025 | 71.31 | 71.31 | 70.77 | 70.88 | 70.88 | -0.88% | 1,470 |