Amundi Stoxx Europe 600 UCITS ETF (LON:MEUD)
London · Delayed Price · Currency is GBP · Price in GBX 23,335
+135 (0.58%)
Aug 22, 2025, 4:35 PM BST
LON:MEUD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 23,125.00 | 23,400.00 | 23,125.00 | 23,335.00 | 23,335.00 | 0.58% | 6,749 |
| Aug 21, 2025 | 23,204.12 | 23,225.00 | 23,100.00 | 23,200.00 | 23,200.00 | -0.11% | 7,953 |
| Aug 20, 2025 | 23,005.00 | 23,230.00 | 22,985.00 | 23,225.00 | 23,225.00 | 0.42% | 9,580 |
| Aug 19, 2025 | 22,972.00 | 23,140.00 | 22,955.00 | 23,127.50 | 23,127.50 | 0.86% | 4,179 |
| Aug 18, 2025 | 22,970.00 | 22,970.00 | 22,826.63 | 22,930.00 | 22,930.00 | 0.04% | 14,525 |
| Aug 15, 2025 | 22,960.00 | 22,995.00 | 22,895.00 | 22,920.00 | 22,920.00 | 0.31% | 51,216 |
| Aug 14, 2025 | 22,740.00 | 22,855.00 | 22,735.00 | 22,850.00 | 22,850.00 | 0.24% | 11,082 |
| Aug 13, 2025 | 22,785.00 | 22,810.00 | 22,737.42 | 22,795.00 | 22,795.00 | 0.41% | 42,639 |
| Aug 12, 2025 | 22,695.00 | 22,720.00 | 22,578.04 | 22,702.50 | 22,702.50 | 0.18% | 8,505 |
| Aug 11, 2025 | 22,775.00 | 22,785.00 | 22,640.00 | 22,662.50 | 22,662.50 | -0.35% | 6,924 |
| Aug 8, 2025 | 22,730.00 | 22,755.00 | 22,670.00 | 22,742.50 | 22,742.50 | 0.30% | 16,047 |
| Aug 7, 2025 | 22,645.00 | 22,850.00 | 22,625.00 | 22,675.00 | 22,675.00 | 0.37% | 13,798 |
| Aug 6, 2025 | 22,650.00 | 22,662.53 | 22,555.00 | 22,592.50 | 22,592.50 | 0.16% | 6,656 |
| Aug 5, 2025 | 22,620.00 | 22,620.00 | 22,521.52 | 22,557.50 | 22,557.50 | 0.16% | 4,224 |
| Aug 4, 2025 | 22,335.00 | 22,522.50 | 22,330.00 | 22,522.50 | 22,522.50 | 1.25% | 6,247 |
| Aug 1, 2025 | 22,405.00 | 22,520.00 | 22,180.00 | 22,245.00 | 22,245.00 | -1.63% | 17,679 |
| Jul 31, 2025 | 22,800.00 | 22,860.00 | 22,595.00 | 22,612.50 | 22,612.50 | -0.69% | 12,853 |
| Jul 30, 2025 | 22,615.00 | 22,800.00 | 22,470.00 | 22,770.00 | 22,770.00 | -0.04% | 141,921 |
| Jul 29, 2025 | 22,805.00 | 23,005.00 | 22,775.00 | 22,780.00 | 22,780.00 | 0.02% | 56,575 |
| Jul 28, 2025 | 23,220.00 | 23,225.00 | 22,760.10 | 22,775.00 | 22,775.00 | -1.00% | 11,236 |
| Jul 25, 2025 | 22,920.00 | 23,025.00 | 22,870.00 | 23,005.00 | 23,005.00 | 0.15% | 52,087 |
| Jul 24, 2025 | 22,970.00 | 23,025.00 | 22,900.00 | 22,970.00 | 22,970.00 | 0.81% | 15,617 |
| Jul 23, 2025 | 22,805.00 | 22,865.00 | 22,765.00 | 22,785.00 | 22,785.00 | 0.70% | 10,158 |
| Jul 22, 2025 | 22,640.00 | 22,665.00 | 22,545.00 | 22,627.50 | 22,627.50 | -0.25% | 101,184 |
| Jul 21, 2025 | 22,685.00 | 22,695.00 | 22,580.00 | 22,685.00 | 22,685.00 | -0.04% | 108,699 |
| Jul 18, 2025 | 22,715.00 | 22,780.00 | 22,655.00 | 22,695.00 | 22,695.00 | 0.27% | 8,881 |
| Jul 17, 2025 | 22,626.52 | 22,635.00 | 22,535.00 | 22,635.00 | 22,635.00 | 0.56% | 167,609 |
| Jul 16, 2025 | 22,530.00 | 22,625.00 | 22,505.00 | 22,510.00 | 22,510.00 | -0.40% | 12,529 |
| Jul 15, 2025 | 22,795.00 | 22,830.00 | 22,600.00 | 22,600.00 | 22,600.00 | -0.66% | 5,325 |
| Jul 14, 2025 | 22,570.00 | 22,750.00 | 22,555.00 | 22,750.00 | 22,750.00 | 0.35% | 8,496 |
| Jul 11, 2025 | 22,750.00 | 22,795.00 | 22,618.31 | 22,670.00 | 22,670.00 | -0.53% | 6,839 |
| Jul 10, 2025 | 22,779.90 | 22,835.00 | 22,770.00 | 22,790.00 | 22,790.00 | 0.49% | 5,797 |
| Jul 9, 2025 | 22,555.00 | 22,710.00 | 22,540.00 | 22,680.00 | 22,680.00 | 0.72% | 5,989 |
| Jul 8, 2025 | 22,420.00 | 22,550.00 | 22,390.00 | 22,517.50 | 22,517.50 | 0.66% | 2,765 |
| Jul 7, 2025 | 22,370.00 | 22,410.00 | 22,335.00 | 22,370.00 | 22,370.00 | 0.04% | 20,179 |
| Jul 4, 2025 | 22,314.45 | 22,370.00 | 22,225.00 | 22,360.00 | 22,360.00 | -0.13% | 4,444 |
| Jul 3, 2025 | 22,465.00 | 22,465.00 | 22,364.77 | 22,390.00 | 22,390.00 | -0.06% | 25,433 |
| Jul 2, 2025 | 22,285.00 | 22,425.00 | 22,200.00 | 22,402.50 | 22,402.50 | 0.89% | 12,740 |
| Jul 1, 2025 | 22,235.00 | 22,250.00 | 22,080.00 | 22,205.00 | 22,205.00 | - | 11,726 |
| Jun 30, 2025 | 22,290.00 | 22,300.00 | 22,149.95 | 22,205.00 | 22,205.00 | 0.05% | 9,697 |
| Jun 27, 2025 | 22,038.89 | 22,200.00 | 22,030.00 | 22,195.00 | 22,195.00 | 1.32% | 8,543 |
| Jun 26, 2025 | 21,960.00 | 21,985.00 | 21,894.90 | 21,905.00 | 21,905.00 | - | 8,037 |
| Jun 25, 2025 | 22,045.00 | 22,130.00 | 21,900.00 | 21,905.00 | 21,905.00 | -0.78% | 8,519 |
| Jun 24, 2025 | 22,190.00 | 22,286.67 | 22,019.90 | 22,077.50 | 22,077.50 | 0.91% | 27,421 |
| Jun 23, 2025 | 21,875.00 | 21,980.00 | 21,700.00 | 21,877.50 | 21,877.50 | -0.25% | 8,360 |
| Jun 20, 2025 | 22,010.24 | 22,070.00 | 21,925.00 | 21,932.50 | 21,932.50 | 0.30% | 5,964 |
| Jun 19, 2025 | 21,970.00 | 22,015.00 | 21,867.50 | 21,867.50 | 21,867.50 | -1.01% | 5,513 |
| Jun 18, 2025 | 22,130.00 | 22,178.89 | 22,035.00 | 22,090.00 | 22,090.00 | -0.14% | 3,143 |
| Jun 17, 2025 | 22,135.00 | 22,175.00 | 22,025.00 | 22,120.00 | 22,120.00 | -0.72% | 11,661 |
| Jun 16, 2025 | 22,195.00 | 22,325.00 | 22,185.00 | 22,280.00 | 22,280.00 | 0.63% | 96,624 |