Amundi Euro STOXX 50 Target Income UCITS ETF (ETR:MSET)
Germany · Delayed Price · Currency is EUR 5.35
+0.01 (0.11%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:MSET Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 5.34 | 5.35 | 5.34 | 5.35 | 5.35 | 0.11% | - |
| Sep 21, 2026 | 5.32 | 5.34 | 5.32 | 5.34 | 5.34 | 1.10% | - |
| Sep 18, 2026 | 5.34 | 5.34 | 5.28 | 5.28 | 5.28 | -1.05% | 3,500 |
| Sep 17, 2026 | 5.32 | 5.34 | 5.32 | 5.34 | 5.34 | 0.68% | - |
| Sep 16, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 0.57% | - |
| Sep 15, 2026 | 5.28 | 5.29 | 5.27 | 5.27 | 5.27 | -0.49% | - |
| Sep 14, 2026 | 5.32 | 5.32 | 5.30 | 5.30 | 5.30 | -0.99% | - |
| Sep 11, 2026 | 5.33 | 5.35 | 5.33 | 5.35 | 5.35 | 0.87% | 1,066 |
| Sep 10, 2026 | 5.34 | 5.34 | 5.30 | 5.30 | 5.30 | -0.73% | - |
| Sep 9, 2026 | 5.39 | 5.39 | 5.33 | 5.34 | 5.34 | -1.35% | - |
| Sep 8, 2026 | 5.40 | 5.42 | 5.40 | 5.42 | 5.42 | 0.11% | - |
| Sep 7, 2026 | 5.41 | 5.41 | 5.39 | 5.41 | 5.41 | 0.15% | 2,524 |
| Sep 4, 2026 | 5.38 | 5.41 | 5.38 | 5.40 | 5.40 | 0.22% | 624 |
| Sep 3, 2026 | 5.38 | 5.39 | 5.37 | 5.39 | 5.39 | 0.32% | 6,480 |
| Sep 2, 2026 | 5.38 | 5.38 | 5.36 | 5.37 | 5.37 | -0.11% | 369 |
| Sep 1, 2026 | 5.41 | 5.41 | 5.38 | 5.38 | 5.38 | -0.65% | 90 |
| Aug 31, 2026 | 5.46 | 5.46 | 5.41 | 5.41 | 5.41 | -0.84% | - |
| Aug 28, 2026 | 5.45 | 5.46 | 5.45 | 5.46 | 5.46 | 0.81% | - |
| Aug 27, 2026 | 5.46 | 5.46 | 5.42 | 5.42 | 5.42 | -0.59% | 2,866 |
| Aug 26, 2026 | 5.45 | 5.46 | 5.45 | 5.45 | 5.45 | 0.22% | 8,598 |
| Aug 25, 2026 | 5.45 | 5.45 | 5.44 | 5.44 | 5.44 | 0.07% | - |
| Aug 24, 2026 | 5.47 | 5.47 | 5.43 | 5.43 | 5.43 | -0.13% | 3 |
| Aug 21, 2026 | 5.42 | 5.45 | 5.42 | 5.44 | 5.44 | 0.55% | 34,521 |
| Aug 20, 2026 | 5.43 | 5.43 | 5.41 | 5.41 | 5.41 | -0.81% | 6 |
| Aug 19, 2026 | 5.49 | 5.49 | 5.45 | 5.45 | 5.45 | 0.22% | 4,649 |
| Aug 18, 2026 | 5.47 | 5.47 | 5.44 | 5.44 | 5.44 | -0.68% | - |
| Aug 17, 2026 | 5.50 | 5.50 | 5.48 | 5.48 | 5.48 | -0.09% | - |
| Aug 14, 2026 | 5.50 | 5.50 | 5.48 | 5.48 | 5.48 | -0.07% | - |
| Aug 13, 2026 | 5.50 | 5.51 | 5.49 | 5.49 | 5.49 | 0.13% | 10,145 |
| Aug 12, 2026 | 5.50 | 5.50 | 5.48 | 5.48 | 5.48 | -0.16% | - |
| Aug 11, 2026 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | 0.20% | - |
| Aug 10, 2026 | 5.48 | 5.49 | 5.48 | 5.48 | 5.48 | 0.15% | - |
| Aug 7, 2026 | 5.47 | 5.48 | 5.47 | 5.47 | 5.47 | 0.20% | 100 |
| Aug 6, 2026 | 5.46 | 5.47 | 5.46 | 5.46 | 5.46 | 0.33% | - |
| Aug 5, 2026 | 5.46 | 5.47 | 5.44 | 5.44 | 5.44 | -0.11% | 2,600 |
| Aug 4, 2026 | 5.44 | 5.45 | 5.43 | 5.45 | 5.45 | 0.72% | - |
| Aug 3, 2026 | 5.39 | 5.47 | 5.39 | 5.41 | 5.41 | 0.88% | 998 |
| Jul 31, 2026 | 5.38 | 5.39 | 5.36 | 5.36 | 5.36 | 0.22% | - |
| Jul 30, 2026 | 5.30 | 5.35 | 5.30 | 5.35 | 5.35 | 1.27% | - |
| Jul 29, 2026 | 5.32 | 5.32 | 5.28 | 5.28 | 5.28 | -0.30% | - |
| Jul 28, 2026 | 5.32 | 5.32 | 5.30 | 5.30 | 5.30 | -0.06% | - |
| Jul 27, 2026 | 5.35 | 5.36 | 5.30 | 5.30 | 5.30 | -0.04% | - |
| Jul 24, 2026 | 5.26 | 5.30 | 5.26 | 5.30 | 5.30 | 0.93% | 78 |
| Jul 23, 2026 | 5.30 | 5.30 | 5.25 | 5.25 | 5.25 | -1.37% | - |
| Jul 22, 2026 | 5.29 | 5.33 | 5.29 | 5.33 | 5.33 | 0.43% | - |
| Jul 21, 2026 | 5.29 | 5.30 | 5.28 | 5.30 | 5.30 | 0.74% | 7 |
| Jul 20, 2026 | 5.26 | 5.27 | 5.26 | 5.27 | 5.27 | - | - |
| Jul 17, 2026 | 5.26 | 5.27 | 5.25 | 5.27 | 5.27 | -0.62% | 50 |
| Jul 16, 2026 | 5.30 | 5.30 | 5.27 | 5.30 | 5.30 | 0.26% | - |
| Jul 15, 2026 | 5.29 | 5.29 | 5.28 | 5.28 | 5.28 | -0.25% | - |