Amundi Stoxx Europe 600 UCITS ETF (LON:MEUS)
London · Delayed Price · Currency is GBP · Price in USD 317.25
-3.08 (-0.96%)
Oct 9, 2025, 4:29 PM BST
LON:MEUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 319.65 | 320.15 | 317.25 | 317.25 | 317.30 | -0.96% | 7,651 |
| Oct 8, 2025 | 318.20 | 320.60 | 318.20 | 320.33 | 320.33 | 0.34% | 3,571 |
| Oct 7, 2025 | 320.10 | 320.20 | 318.90 | 319.25 | 319.25 | -0.45% | 777 |
| Oct 6, 2025 | 320.50 | 321.20 | 318.20 | 320.70 | 320.70 | -0.28% | 5,626 |
| Oct 3, 2025 | 320.60 | 321.65 | 320.60 | 321.60 | 321.60 | 0.78% | 9,003 |
| Oct 2, 2025 | 320.20 | 321.50 | 318.80 | 319.10 | 319.10 | 0.24% | 2,450 |
| Oct 1, 2025 | 315.50 | 318.35 | 315.30 | 318.33 | 318.33 | 1.31% | 6,544 |
| Sep 30, 2025 | 312.75 | 314.35 | 312.10 | 314.20 | 314.20 | 0.40% | 702 |
| Sep 29, 2025 | 313.30 | 313.45 | 312.75 | 312.95 | 312.95 | 0.50% | 1,641 |
| Sep 26, 2025 | 309.30 | 311.38 | 309.20 | 311.38 | 311.38 | 0.98% | 1,118 |
| Sep 25, 2025 | 311.25 | 311.25 | 308.15 | 308.35 | 308.35 | -1.25% | 1,974 |
| Sep 24, 2025 | 313.55 | 313.55 | 311.60 | 312.25 | 312.25 | -0.56% | 6,850 |
| Sep 23, 2025 | 313.65 | 315.40 | 313.65 | 314.00 | 314.00 | 0.42% | 2,399 |
| Sep 22, 2025 | 312.25 | 313.20 | 311.30 | 312.70 | 312.70 | 0.11% | 3,611 |
| Sep 19, 2025 | 313.45 | 314.00 | 312.35 | 312.35 | 312.35 | -0.52% | 1,659 |
| Sep 18, 2025 | 315.40 | 315.40 | 312.60 | 313.98 | 313.98 | 0.31% | 1,463 |
| Sep 17, 2025 | 313.80 | 313.85 | 313.00 | 313.00 | 313.00 | 0.06% | 1,327 |
| Sep 16, 2025 | 315.15 | 315.25 | 312.75 | 312.80 | 312.80 | -0.51% | 3,041 |
| Sep 15, 2025 | 313.05 | 315.10 | 313.05 | 314.40 | 314.40 | 0.82% | 1,151 |
| Sep 12, 2025 | 312.80 | 313.20 | 311.35 | 311.85 | 311.85 | -0.26% | 36,536 |
| Sep 11, 2025 | 310.50 | 312.65 | 310.25 | 312.65 | 312.65 | 0.69% | 1,427 |
| Sep 10, 2025 | 310.90 | 311.95 | 310.40 | 310.50 | 310.50 | -0.06% | 13,378 |
| Sep 9, 2025 | 311.40 | 312.15 | 310.50 | 310.70 | 310.70 | -0.16% | 2,154 |
| Sep 8, 2025 | 310.20 | 311.45 | 309.80 | 311.20 | 311.20 | 0.53% | 837 |
| Sep 5, 2025 | 309.20 | 311.00 | 308.85 | 309.55 | 309.55 | 0.75% | 2,172 |
| Sep 4, 2025 | 305.70 | 307.55 | 305.65 | 307.25 | 307.25 | 0.30% | 3,724 |
| Sep 3, 2025 | 304.55 | 306.40 | 302.90 | 306.33 | 306.33 | 0.80% | 242 |
| Sep 2, 2025 | 307.45 | 307.45 | 302.90 | 303.90 | 303.90 | -1.82% | 16,017 |
| Sep 1, 2025 | 310.20 | 310.55 | 309.40 | 309.52 | 309.52 | 0.18% | 60 |
| Aug 29, 2025 | 309.25 | 309.55 | 308.15 | 308.95 | 308.95 | -0.34% | 11,355 |
| Aug 28, 2025 | 310.40 | 310.90 | 309.40 | 310.00 | 310.00 | 0.37% | 2,992 |
| Aug 27, 2025 | 309.55 | 309.80 | 307.55 | 308.85 | 308.85 | -0.32% | 4,580 |
| Aug 26, 2025 | 309.50 | 310.75 | 308.40 | 309.85 | 309.85 | -1.91% | 23,699 |
| Aug 22, 2025 | 310.70 | 316.15 | 310.70 | 315.88 | 315.88 | 1.41% | 7,951 |
| Aug 21, 2025 | 311.90 | 312.50 | 310.70 | 311.50 | 311.50 | -0.41% | 6,673 |
| Aug 20, 2025 | 310.30 | 313.10 | 310.15 | 312.77 | 312.77 | 0.16% | 3,252 |
| Aug 19, 2025 | 310.50 | 312.35 | 310.50 | 312.27 | 312.27 | 0.78% | 1,907 |
| Aug 18, 2025 | 311.15 | 311.15 | 309.00 | 309.85 | 309.85 | -0.42% | 4,342 |
| Aug 15, 2025 | 311.30 | 311.65 | 310.60 | 311.15 | 311.15 | 0.60% | 682 |
| Aug 14, 2025 | 308.85 | 310.20 | 308.50 | 309.30 | 309.30 | -0.01% | 3,666 |
| Aug 13, 2025 | 307.90 | 309.35 | 307.90 | 309.33 | 309.33 | 0.91% | 1,518 |
| Aug 12, 2025 | 305.05 | 306.85 | 304.10 | 306.55 | 306.55 | 0.87% | 1,941 |
| Aug 11, 2025 | 306.85 | 306.85 | 303.45 | 303.90 | 303.90 | -0.67% | 3,502 |
| Aug 8, 2025 | 305.15 | 305.95 | 304.85 | 305.95 | 305.95 | 0.58% | 5,745 |
| Aug 7, 2025 | 302.75 | 305.30 | 302.75 | 304.20 | 304.20 | 0.93% | 2,822 |
| Aug 6, 2025 | 301.25 | 301.40 | 300.20 | 301.40 | 301.40 | 0.45% | 907 |
| Aug 5, 2025 | 300.45 | 300.45 | 299.00 | 300.05 | 300.05 | 0.30% | 1,248 |
| Aug 4, 2025 | 296.70 | 299.50 | 296.60 | 299.15 | 299.15 | 1.54% | 4,612 |
| Aug 1, 2025 | 295.80 | 296.35 | 292.75 | 294.60 | 294.60 | -1.50% | 37,212 |
| Jul 31, 2025 | 302.70 | 302.90 | 298.95 | 299.10 | 299.10 | -1.12% | 12,714 |