Amundi Core MSCI Europe UCITS ETF (LON:CEG2)
London · Delayed Price · Currency is GBP · Price in GBX 10,612
+22 (0.21%)
Last updated: Sep 22, 2026, 3:34 PM GMT
LON:CEG2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 10,592.00 | 10,648.00 | 10,560.00 | 10,612.00 | 10,612.00 | 0.21% | 8,250 |
| Sep 21, 2026 | 10,554.00 | 10,604.00 | 10,548.00 | 10,590.00 | 10,590.00 | 1.11% | 4,560 |
| Sep 18, 2026 | 10,596.00 | 10,604.00 | 10,482.00 | 10,474.00 | 10,474.00 | -1.43% | 8,581 |
| Sep 17, 2026 | 10,578.00 | 10,642.00 | 10,540.00 | 10,626.00 | 10,626.00 | 1.04% | 3,347 |
| Sep 16, 2026 | 10,494.00 | 10,526.00 | 10,474.00 | 10,517.00 | 10,517.00 | 0.75% | 1,487 |
| Sep 15, 2026 | 10,446.00 | 10,456.00 | 10,388.00 | 10,439.00 | 10,439.00 | -0.30% | 2,700 |
| Sep 14, 2026 | 10,512.00 | 10,512.00 | 10,454.00 | 10,470.00 | 10,470.00 | -0.65% | 1,891 |
| Sep 11, 2026 | 10,524.00 | 10,586.00 | 10,508.00 | 10,538.00 | 10,538.00 | 0.30% | 9,849 |
| Sep 10, 2026 | 10,588.00 | 10,588.00 | 10,502.00 | 10,507.00 | 10,507.00 | -0.45% | 2,224 |
| Sep 9, 2026 | 10,660.00 | 10,678.00 | 10,550.00 | 10,555.00 | 10,555.00 | -1.50% | 12,256 |
| Sep 8, 2026 | 10,694.00 | 10,710.00 | 10,660.00 | 10,716.00 | 10,716.00 | -0.09% | 711 |
| Sep 7, 2026 | 10,714.00 | 10,746.00 | 10,688.00 | 10,726.00 | 10,726.00 | -0.14% | 3,714 |
| Sep 4, 2026 | 10,714.00 | 10,744.00 | 10,696.00 | 10,741.00 | 10,741.00 | 0.19% | 40,944 |
| Sep 3, 2026 | 10,696.00 | 10,756.00 | 10,686.00 | 10,721.00 | 10,721.00 | 0.48% | 11,408 |
| Sep 2, 2026 | 10,650.00 | 10,690.00 | 10,612.00 | 10,670.00 | 10,670.00 | 0.07% | 5,790 |
| Sep 1, 2026 | 10,718.00 | 10,728.00 | 10,644.00 | 10,663.00 | 10,663.00 | -1.14% | 3,127 |
| Aug 28, 2026 | 10,808.00 | 10,808.00 | 10,784.00 | 10,786.00 | 10,786.00 | 0.39% | 3,472 |
| Aug 27, 2026 | 10,790.00 | 10,780.00 | 10,740.00 | 10,744.00 | 10,744.00 | -0.69% | 116 |
| Aug 26, 2026 | 10,808.00 | 10,812.00 | 10,808.00 | 10,819.00 | 10,819.00 | 0.11% | 116 |
| Aug 25, 2026 | 10,800.00 | 10,812.00 | 10,800.00 | 10,807.00 | 10,807.00 | 0.36% | 144 |
| Aug 24, 2026 | 10,744.00 | 10,776.00 | 10,738.00 | 10,768.00 | 10,768.00 | -0.03% | 5,662 |
| Aug 21, 2026 | 10,718.00 | 10,764.00 | 10,718.00 | 10,771.00 | 10,771.00 | 0.44% | 2,057 |
| Aug 20, 2026 | 10,734.00 | 10,738.00 | 10,694.00 | 10,724.00 | 10,724.00 | -0.17% | 1,520 |
| Aug 19, 2026 | 10,742.00 | 10,768.00 | 10,724.00 | 10,742.00 | 10,742.00 | 0.11% | 3,126 |
| Aug 18, 2026 | 10,770.00 | 10,778.00 | 10,726.00 | 10,730.00 | 10,730.00 | -0.65% | 3,485 |
| Aug 17, 2026 | 10,844.00 | 10,856.00 | 10,826.00 | 10,800.00 | 10,800.00 | -0.12% | 884 |
| Aug 14, 2026 | 10,848.00 | 10,848.00 | 10,816.00 | 10,813.00 | 10,813.00 | -0.14% | 375 |
| Aug 13, 2026 | 10,860.00 | 10,872.00 | 10,830.00 | 10,828.00 | 10,828.00 | 0.09% | 7,678 |
| Aug 12, 2026 | 10,840.00 | 10,848.00 | 10,818.00 | 10,818.00 | 10,818.00 | -0.22% | 487 |
| Aug 11, 2026 | 10,844.00 | 10,852.00 | 10,826.00 | 10,842.00 | 10,842.00 | 0.03% | 456 |
| Aug 10, 2026 | 10,860.00 | 10,862.00 | 10,825.80 | 10,839.00 | 10,839.00 | -0.19% | 430 |
| Aug 7, 2026 | 10,824.00 | 10,914.00 | 10,824.00 | 10,860.00 | 10,860.00 | 0.26% | 596 |
| Aug 6, 2026 | 10,850.00 | 10,870.00 | 10,848.00 | 10,832.00 | 10,832.00 | 0.14% | 452 |
| Aug 5, 2026 | 10,844.00 | 10,864.00 | 10,818.00 | 10,817.00 | 10,817.00 | 0.07% | 762 |
| Aug 4, 2026 | 10,790.00 | 10,816.00 | 10,760.00 | 10,809.00 | 10,809.00 | 0.76% | 1,079 |
| Aug 3, 2026 | 10,698.00 | 10,730.00 | 10,694.00 | 10,728.00 | 10,728.00 | 0.71% | 3,824 |
| Jul 31, 2026 | 10,680.00 | 10,780.00 | 10,680.00 | 10,652.00 | 10,652.00 | -0.28% | 450 |
| Jul 30, 2026 | 10,602.00 | 10,718.00 | 10,602.00 | 10,682.00 | 10,682.00 | 0.75% | 300 |
| Jul 29, 2026 | 10,640.00 | 10,640.00 | 10,614.00 | 10,603.00 | 10,603.00 | -0.46% | 162 |
| Jul 28, 2026 | 10,592.00 | 10,632.00 | 10,566.00 | 10,652.00 | 10,652.00 | 0.44% | 3,332 |
| Jul 27, 2026 | 10,654.00 | 10,688.00 | 10,598.00 | 10,605.00 | 10,605.00 | 0.35% | 14,698 |
| Jul 24, 2026 | 10,530.00 | 10,564.00 | 10,516.00 | 10,568.00 | 10,568.00 | 0.86% | 272 |
| Jul 23, 2026 | 10,580.00 | 10,580.00 | 10,442.00 | 10,478.00 | 10,478.00 | -1.15% | 2,730 |
| Jul 22, 2026 | 10,516.00 | 10,636.00 | 10,516.00 | 10,600.00 | 10,600.00 | 0.65% | 472 |
| Jul 21, 2026 | 10,440.00 | 10,528.00 | 10,440.00 | 10,532.00 | 10,532.00 | 0.78% | 530 |
| Jul 20, 2026 | 10,434.00 | 10,492.00 | 10,418.00 | 10,451.00 | 10,451.00 | -0.24% | 5,207 |
| Jul 17, 2026 | 10,430.00 | 10,476.00 | 10,418.00 | 10,476.00 | 10,476.00 | 0.03% | 5,822 |
| Jul 16, 2026 | 10,476.00 | 10,476.00 | 10,384.00 | 10,473.00 | 10,473.00 | -0.01% | 2,717 |
| Jul 15, 2026 | 10,528.00 | 10,528.00 | 10,474.00 | 10,474.00 | 10,474.00 | -0.55% | 6,118 |
| Jul 14, 2026 | 10,434.00 | 10,536.00 | 10,426.00 | 10,532.00 | 10,532.00 | 0.38% | 5,031 |