Connect ETFs Icav - Co Eurizon Slj Em Equity Magnificent 30 UCITS Etf (LON:M30E)
London · Delayed Price · Currency is GBP · Price in EUR 118.25
+1.21 (1.03%)
Last updated: Sep 22, 2026, 12:21 PM GMT
LON:M30E Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 117.30 | 117.30 | 117.30 | 118.25 | 118.25 | 1.03% | 1 |
| Sep 21, 2026 | 117.04 | 117.04 | 117.04 | 117.04 | 117.04 | 3.75% | - |
| Sep 18, 2026 | 113.72 | 113.72 | 113.26 | 112.81 | 112.81 | - | 8 |
| Sep 17, 2026 | 111.70 | 111.70 | 111.70 | 112.81 | 112.81 | 0.89% | 5 |
| Sep 16, 2026 | 111.40 | 111.40 | 111.40 | 111.81 | 111.81 | 1.53% | 7 |
| Sep 15, 2026 | 110.12 | 110.12 | 110.12 | 110.12 | 110.12 | -0.51% | - |
| Sep 14, 2026 | 110.69 | 110.69 | 110.69 | 110.69 | 110.69 | -2.73% | - |
| Sep 11, 2026 | 113.00 | 113.00 | 113.00 | 113.80 | 113.80 | 1.25% | 5 |
| Sep 10, 2026 | 112.40 | 112.40 | 112.40 | 112.40 | 112.40 | -1.68% | - |
| Sep 9, 2026 | 114.64 | 114.64 | 114.64 | 114.32 | 114.32 | -0.72% | 6 |
| Sep 8, 2026 | 114.42 | 114.42 | 114.42 | 115.15 | 115.15 | 0.44% | 2 |
| Sep 7, 2026 | 114.66 | 114.66 | 114.66 | 114.64 | 114.64 | 1.33% | 5 |
| Sep 4, 2026 | 112.42 | 112.42 | 111.98 | 113.14 | 113.14 | 1.26% | 7 |
| Sep 3, 2026 | 111.73 | 111.73 | 111.73 | 111.73 | 111.73 | 0.14% | - |
| Sep 2, 2026 | 110.58 | 110.58 | 110.58 | 111.57 | 111.57 | -0.46% | 5 |
| Sep 1, 2026 | 111.58 | 111.58 | 111.58 | 112.08 | 112.08 | -1.55% | 1 |
| Aug 28, 2026 | 113.02 | 113.48 | 113.02 | 113.84 | 113.84 | 0.50% | 4 |
| Aug 27, 2026 | 113.27 | 113.27 | 113.27 | 113.27 | 113.27 | 0.58% | - |
| Aug 26, 2026 | 112.62 | 112.62 | 112.62 | 112.62 | 112.62 | 0.88% | - |
| Aug 25, 2026 | 111.64 | 111.64 | 111.64 | 111.64 | 111.64 | 1.69% | - |
| Aug 24, 2026 | 109.79 | 109.79 | 109.79 | 109.79 | 109.79 | -2.56% | - |
| Aug 21, 2026 | 113.18 | 113.18 | 112.70 | 112.67 | 112.67 | 0.09% | 6 |
| Aug 20, 2026 | 112.57 | 112.57 | 112.57 | 112.57 | 112.57 | 0.16% | - |
| Aug 19, 2026 | 112.39 | 112.39 | 112.39 | 112.39 | 112.39 | -1.67% | - |
| Aug 18, 2026 | 115.38 | 115.38 | 115.38 | 114.30 | 114.30 | -3.68% | 3 |
| Aug 17, 2026 | 118.67 | 118.67 | 118.67 | 118.67 | 118.67 | 2.83% | - |
| Aug 14, 2026 | 116.26 | 116.26 | 116.26 | 115.40 | 115.40 | -0.98% | 7 |
| Aug 13, 2026 | 116.54 | 116.54 | 116.54 | 116.54 | 116.54 | 0.67% | - |
| Aug 12, 2026 | 115.76 | 115.76 | 115.76 | 115.76 | 115.76 | 2.27% | - |
| Aug 11, 2026 | 112.94 | 112.94 | 112.94 | 113.19 | 113.19 | 0.29% | 2 |
| Aug 10, 2026 | 113.10 | 113.10 | 113.10 | 112.86 | 112.86 | 0.15% | 5 |
| Aug 7, 2026 | 112.70 | 112.70 | 112.20 | 112.69 | 112.69 | 0.34% | 9 |
| Aug 6, 2026 | 111.40 | 111.40 | 111.40 | 112.31 | 112.31 | -0.24% | 6 |
| Aug 5, 2026 | 112.58 | 112.58 | 112.58 | 112.58 | 112.58 | 0.13% | - |
| Aug 4, 2026 | 112.43 | 112.43 | 112.43 | 112.43 | 112.43 | 3.44% | - |
| Aug 3, 2026 | 108.69 | 108.69 | 108.69 | 108.69 | 108.69 | -0.40% | - |
| Jul 31, 2026 | 111.14 | 111.14 | 110.68 | 109.13 | 109.13 | 0.74% | 10 |
| Jul 30, 2026 | 108.33 | 108.33 | 108.33 | 108.33 | 108.33 | 1.26% | - |
| Jul 29, 2026 | 108.06 | 108.06 | 107.62 | 106.98 | 106.98 | -1.78% | 12 |
| Jul 28, 2026 | 108.92 | 108.92 | 108.92 | 108.92 | 108.92 | -2.51% | - |
| Jul 27, 2026 | 113.60 | 113.60 | 113.60 | 111.73 | 111.73 | -1.15% | 6 |
| Jul 24, 2026 | 113.86 | 113.86 | 113.38 | 113.03 | 113.03 | -0.11% | 6 |
| Jul 23, 2026 | 115.58 | 115.58 | 115.58 | 113.15 | 113.15 | -1.66% | 5 |
| Jul 22, 2026 | 115.06 | 115.06 | 115.06 | 115.06 | 115.06 | 0.31% | - |
| Jul 21, 2026 | 113.80 | 113.80 | 113.80 | 114.71 | 114.71 | 2.85% | 1 |
| Jul 20, 2026 | 111.74 | 111.74 | 111.74 | 111.53 | 111.53 | 2.24% | 6 |
| Jul 17, 2026 | 108.04 | 108.48 | 108.04 | 109.09 | 109.09 | -3.67% | 5 |
| Jul 16, 2026 | 113.25 | 113.25 | 113.25 | 113.25 | 113.25 | -2.43% | - |
| Jul 15, 2026 | 117.44 | 117.44 | 117.38 | 116.07 | 116.07 | -0.85% | 3,135 |
| Jul 14, 2026 | 115.58 | 116.86 | 115.58 | 117.07 | 117.07 | 0.86% | 2,879 |