Amundi Stoxx Europe 600 UCITS ETF (LON:MEUS)
London · Delayed Price · Currency is GBP · Price in USD 360.05
-2.40 (-0.66%)
Sep 23, 2026, 12:36 PM GMT
LON:MEUS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 363.41 | 363.65 | 360.75 | 361.05 | - | -0.39% | 2,948 |
| Sep 22, 2026 | 363.65 | 364.80 | 360.90 | 362.45 | 362.45 | -0.18% | 15,089 |
| Sep 21, 2026 | 361.70 | 364.25 | 361.50 | 363.10 | 363.10 | 1.12% | 2,014 |
| Sep 18, 2026 | 363.45 | 363.45 | 358.70 | 359.08 | 359.08 | -1.29% | 9,437 |
| Sep 17, 2026 | 362.40 | 364.35 | 362.05 | 363.75 | 363.75 | 0.41% | 318,057 |
| Sep 16, 2026 | 362.15 | 363.25 | 361.65 | 362.25 | 362.25 | 0.34% | 17,640 |
| Sep 15, 2026 | 360.70 | 362.05 | 358.05 | 361.03 | 361.03 | -0.31% | 19,118 |
| Sep 14, 2026 | 363.05 | 364.45 | 361.10 | 362.15 | 362.15 | -0.94% | 18,635 |
| Sep 11, 2026 | 364.80 | 367.35 | 363.85 | 365.60 | 365.60 | 0.27% | 22,630 |
| Sep 10, 2026 | 367.65 | 368.15 | 363.35 | 364.60 | 364.60 | -0.68% | 94,165 |
| Sep 9, 2026 | 370.70 | 371.50 | 366.30 | 367.10 | 367.10 | -1.44% | 15,201 |
| Sep 8, 2026 | 371.10 | 372.85 | 370.00 | 372.45 | 372.45 | -0.02% | 11,864 |
| Sep 7, 2026 | 371.85 | 373.10 | 371.15 | 372.53 | 372.53 | 0.03% | 7,136 |
| Sep 4, 2026 | 372.10 | 372.70 | 370.60 | 372.40 | 372.40 | 0.07% | 32,825 |
| Sep 3, 2026 | 369.56 | 372.50 | 369.30 | 372.15 | 372.15 | 0.80% | 16,625 |
| Sep 2, 2026 | 368.70 | 369.75 | 366.70 | 369.20 | 369.20 | -0.23% | 9,866 |
| Sep 1, 2026 | 372.45 | 373.15 | 369.15 | 370.05 | 370.05 | -1.27% | 8,607 |
| Aug 28, 2026 | 376.60 | 376.60 | 374.00 | 374.80 | 374.80 | 0.15% | 6,205 |
| Aug 27, 2026 | 377.10 | 377.45 | 373.60 | 374.25 | 374.25 | -0.72% | 5,340 |
| Aug 26, 2026 | 377.75 | 378.40 | 377.05 | 376.98 | 376.98 | -0.18% | 4,576 |
| Aug 25, 2026 | 376.35 | 378.10 | 376.65 | 377.65 | 377.65 | 0.33% | 5,233 |
| Aug 24, 2026 | 375.70 | 376.50 | 375.30 | 376.43 | 376.43 | 0.11% | 6,324 |
| Aug 21, 2026 | 374.80 | 376.50 | 374.60 | 376.00 | 376.00 | 0.55% | 134,170 |
| Aug 20, 2026 | 375.40 | 375.00 | 372.95 | 373.95 | 373.95 | -0.03% | 5,106 |
| Aug 19, 2026 | 372.55 | 375.05 | 372.15 | 374.05 | 374.05 | 0.59% | 7,594 |
| Aug 18, 2026 | 372.85 | 373.70 | 371.70 | 371.85 | 371.85 | -0.83% | 11,692 |
| Aug 17, 2026 | 377.20 | 377.15 | 374.85 | 374.98 | 374.98 | -0.13% | 11,410 |
| Aug 14, 2026 | 375.81 | 376.35 | 374.60 | 375.48 | 375.48 | 0.18% | 9,459 |
| Aug 13, 2026 | 375.15 | 375.85 | 374.80 | 374.80 | 374.80 | 0.04% | 15,518 |
| Aug 12, 2026 | 376.00 | 376.70 | 374.45 | 374.65 | 374.65 | -0.17% | 14,398 |
| Aug 11, 2026 | 375.40 | 376.95 | 374.50 | 375.30 | 375.30 | -0.11% | 2,605 |
| Aug 10, 2026 | 375.90 | 376.65 | 375.20 | 375.73 | 375.73 | -0.06% | 4,519 |
| Aug 7, 2026 | 373.65 | 378.20 | 373.65 | 375.95 | 375.95 | 0.70% | 5,506 |
| Aug 6, 2026 | 374.35 | 375.60 | 373.35 | 373.35 | 373.35 | 0.01% | 11,524 |
| Aug 5, 2026 | 374.45 | 374.95 | 373.10 | 373.30 | 373.30 | 0.19% | 3,677 |
| Aug 4, 2026 | 370.50 | 372.85 | 370.60 | 372.58 | 372.58 | 0.92% | 4,764 |
| Aug 3, 2026 | 369.10 | 370.55 | 369.00 | 369.18 | 369.18 | 0.45% | 6,239 |
| Jul 31, 2026 | 369.55 | 371.80 | 365.50 | 367.53 | 367.53 | -0.10% | 3,136 |
| Jul 30, 2026 | 362.40 | 369.05 | 359.55 | 367.90 | 367.90 | 1.88% | 8,459 |
| Jul 29, 2026 | 363.80 | 363.95 | 360.65 | 361.10 | 361.10 | -0.51% | 1,566 |
| Jul 28, 2026 | 360.75 | 362.90 | 360.10 | 362.95 | 362.95 | 0.64% | 5,011 |
| Jul 27, 2026 | 364.25 | 365.15 | 360.65 | 360.65 | 360.65 | -0.12% | 15,295 |
| Jul 24, 2026 | 357.20 | 361.10 | 356.95 | 361.08 | 361.08 | 1.06% | 6,093 |
| Jul 23, 2026 | 362.00 | 362.70 | 356.70 | 357.30 | 357.30 | -1.62% | 30,843 |
| Jul 22, 2026 | 359.95 | 364.25 | 359.50 | 363.18 | 363.18 | 0.64% | 6,821 |
| Jul 21, 2026 | 359.50 | 361.40 | 358.70 | 360.85 | 360.85 | 0.47% | 5,567 |
| Jul 20, 2026 | 359.70 | 362.20 | 358.85 | 359.18 | 359.18 | -0.55% | 13,655 |
| Jul 17, 2026 | 360.15 | 361.65 | 358.90 | 361.15 | 361.15 | -0.19% | 65,673 |
| Jul 16, 2026 | 362.55 | 363.15 | 359.10 | 361.85 | 361.85 | 0.06% | 22,359 |
| Jul 15, 2026 | 361.35 | 361.85 | 359.45 | 361.65 | 361.65 | 0.11% | 10,264 |