Amundi Euro STOXX 50 Target Income UCITS ETF (EPA:MSET)
France · Delayed Price · Currency is EUR 5.37
+0.02 (0.47%)
Last updated: Sep 22, 2026, 4:17 PM CET
EPA:MSET Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 5.34 | 5.37 | 5.34 | 5.35 | 5.35 | 0.21% | 398 |
| Sep 21, 2026 | 5.32 | 5.32 | 5.32 | 5.34 | 5.34 | 1.21% | - |
| Sep 18, 2026 | 5.33 | 5.33 | 5.33 | 5.28 | 5.28 | -1.16% | - |
| Sep 17, 2026 | 5.32 | 5.32 | 5.32 | 5.34 | 5.34 | 0.64% | - |
| Sep 16, 2026 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | 0.66% | - |
| Sep 15, 2026 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | -0.42% | 1 |
| Sep 14, 2026 | 5.32 | 5.32 | 5.32 | 5.29 | 5.29 | -1.01% | - |
| Sep 11, 2026 | 5.33 | 5.36 | 5.33 | 5.35 | 5.35 | 0.70% | 5 |
| Sep 10, 2026 | 5.34 | 5.34 | 5.34 | 5.31 | 5.31 | -0.45% | - |
| Sep 9, 2026 | 5.39 | 5.39 | 5.39 | 5.33 | 5.33 | -1.53% | - |
| Sep 8, 2026 | 5.40 | 5.40 | 5.40 | 5.42 | 5.42 | 0.13% | 50 |
| Sep 7, 2026 | 5.40 | 5.40 | 5.40 | 5.41 | 5.41 | 0.15% | 2,187 |
| Sep 4, 2026 | 5.38 | 5.41 | 5.38 | 5.40 | 5.40 | 0.28% | 20 |
| Sep 3, 2026 | 5.38 | 5.39 | 5.37 | 5.39 | 5.39 | 0.28% | 6,092 |
| Sep 2, 2026 | 5.38 | 5.38 | 5.38 | 5.37 | 5.37 | -0.04% | - |
| Sep 1, 2026 | 5.41 | 5.41 | 5.41 | 5.37 | 5.37 | -0.90% | - |
| Aug 31, 2026 | 5.45 | 5.45 | 5.45 | 5.42 | 5.42 | -0.79% | 1,000 |
| Aug 28, 2026 | 5.45 | 5.45 | 5.45 | 5.47 | 5.47 | 0.92% | - |
| Aug 27, 2026 | 5.46 | 5.46 | 5.46 | 5.42 | 5.42 | -0.72% | - |
| Aug 26, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 0.29% | - |
| Aug 25, 2026 | 5.45 | 5.45 | 5.45 | 5.44 | 5.44 | - | - |
| Aug 24, 2026 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | - | - |
| Aug 21, 2026 | 5.42 | 5.44 | 5.42 | 5.44 | 5.44 | 0.41% | 3,849 |
| Aug 20, 2026 | 5.43 | 5.43 | 5.43 | 5.42 | 5.42 | -0.84% | - |
| Aug 19, 2026 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | 0.37% | - |
| Aug 18, 2026 | 5.47 | 5.47 | 5.47 | 5.44 | 5.44 | -0.77% | - |
| Aug 17, 2026 | 5.50 | 5.50 | 5.50 | 5.48 | 5.48 | - | - |
| Aug 14, 2026 | 5.49 | 5.49 | 5.49 | 5.48 | 5.48 | -0.11% | - |
| Aug 13, 2026 | 5.50 | 5.51 | 5.50 | 5.49 | 5.49 | 0.22% | 11,632 |
| Aug 12, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | -0.27% | - |
| Aug 11, 2026 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | 0.22% | - |
| Aug 10, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | 0.13% | - |
| Aug 7, 2026 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | 0.16% | - |
| Aug 6, 2026 | 5.46 | 5.47 | 5.46 | 5.47 | 5.47 | 0.40% | 20 |
| Aug 5, 2026 | 5.47 | 5.47 | 5.47 | 5.44 | 5.44 | -0.06% | - |
| Aug 4, 2026 | 5.44 | 5.45 | 5.44 | 5.45 | 5.45 | 0.63% | 95 |
| Aug 3, 2026 | 5.39 | 5.40 | 5.39 | 5.41 | 5.41 | 0.95% | 998 |
| Jul 31, 2026 | 5.37 | 5.38 | 5.37 | 5.36 | 5.36 | 0.32% | 2 |
| Jul 30, 2026 | 5.30 | 5.30 | 5.30 | 5.34 | 5.34 | 1.19% | - |
| Jul 29, 2026 | 5.32 | 5.32 | 5.32 | 5.28 | 5.28 | -0.58% | - |
| Jul 28, 2026 | 5.32 | 5.32 | 5.32 | 5.31 | 5.31 | -0.06% | - |
| Jul 27, 2026 | 5.35 | 5.35 | 5.35 | 5.32 | 5.32 | 0.36% | - |
| Jul 24, 2026 | 5.26 | 5.26 | 5.26 | 5.30 | 5.30 | 1.01% | - |
| Jul 23, 2026 | 5.30 | 5.30 | 5.30 | 5.24 | 5.24 | -1.58% | - |
| Jul 22, 2026 | 5.30 | 5.30 | 5.30 | 5.33 | 5.33 | 0.51% | 16 |
| Jul 21, 2026 | 5.29 | 5.29 | 5.29 | 5.30 | 5.30 | 0.61% | - |
| Jul 20, 2026 | 5.26 | 5.27 | 5.26 | 5.27 | 5.27 | 0.19% | 50 |
| Jul 17, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | -0.59% | - |
| Jul 16, 2026 | 5.30 | 5.30 | 5.30 | 5.29 | 5.29 | 0.08% | - |
| Jul 15, 2026 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | -0.28% | - |