Amundi FTSE MIB UCITS ETF (LON:MIBX)
London · Delayed Price · Currency is GBP · Price in GBX 3,964.75
-10.00 (-0.25%)
Apr 2, 2026, 2:10 PM GMT
LON:MIBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 3,936.50 | 3,936.50 | 3,901.00 | 3,964.75 | 3,964.75 | -0.25% | 10,721 |
| Apr 1, 2026 | 3,976.00 | 3,987.50 | 3,971.50 | 3,974.75 | 3,974.75 | 2.95% | 6,701 |
| Mar 31, 2026 | 3,790.50 | 3,861.00 | 3,788.50 | 3,861.00 | 3,861.00 | 1.85% | 11,889 |
| Mar 30, 2026 | 3,758.50 | 3,791.50 | 3,750.50 | 3,791.00 | 3,791.00 | 0.97% | 9,786 |
| Mar 27, 2026 | 3,754.50 | 3,754.50 | 3,754.50 | 3,754.50 | 3,754.50 | -0.33% | 470 |
| Mar 26, 2026 | 3,757.50 | 3,766.50 | 3,757.50 | 3,766.75 | 3,766.75 | -0.89% | 1,096 |
| Mar 25, 2026 | 3,801.00 | 3,820.00 | 3,799.50 | 3,800.50 | 3,800.50 | 1.31% | 2,727 |
| Mar 24, 2026 | 3,740.50 | 3,740.50 | 3,718.00 | 3,751.50 | 3,751.50 | 0.65% | 4,125 |
| Mar 23, 2026 | 3,643.50 | 3,646.00 | 3,604.73 | 3,727.25 | 3,727.25 | 0.31% | 15,180 |
| Mar 20, 2026 | 3,765.00 | 3,766.50 | 3,755.50 | 3,715.75 | 3,715.75 | -1.21% | 3,439 |
| Mar 19, 2026 | 3,808.50 | 3,808.50 | 3,742.00 | 3,761.25 | 3,761.25 | -2.58% | 14,510 |
| Mar 18, 2026 | 3,883.50 | 3,908.50 | 3,857.00 | 3,860.75 | 3,860.75 | -0.14% | 2,921 |
| Mar 17, 2026 | 3,812.00 | 3,884.50 | 3,812.00 | 3,866.00 | 3,866.00 | 1.22% | 12,499 |
| Mar 16, 2026 | 3,796.50 | 3,837.50 | 3,780.00 | 3,819.50 | 3,819.50 | -0.04% | 4,449 |
| Mar 13, 2026 | 3,839.00 | 3,839.00 | 3,831.00 | 3,821.00 | 3,821.00 | -0.19% | 2,496 |
| Mar 12, 2026 | 3,849.00 | 3,849.00 | 3,845.50 | 3,828.25 | 3,828.25 | -0.52% | 632 |
| Mar 11, 2026 | 3,867.00 | 3,880.00 | 3,859.00 | 3,848.25 | 3,848.25 | -1.45% | 2,725 |
| Mar 10, 2026 | 3,887.50 | 3,896.72 | 3,887.50 | 3,905.00 | 3,905.00 | 2.73% | 346 |
| Mar 9, 2026 | 3,723.50 | 3,771.50 | 3,723.50 | 3,801.25 | 3,801.25 | -0.31% | 8,174 |
| Mar 6, 2026 | 3,905.00 | 3,905.00 | 3,795.08 | 3,813.00 | 3,813.00 | -1.39% | 7,493 |
| Mar 5, 2026 | 3,905.00 | 3,967.50 | 3,875.00 | 3,866.75 | 3,866.75 | -1.87% | 7,478 |
| Mar 4, 2026 | 3,869.50 | 3,930.00 | 3,856.00 | 3,940.50 | 3,940.50 | 2.08% | 9,201 |
| Mar 3, 2026 | 3,985.50 | 3,985.50 | 3,832.00 | 3,860.25 | 3,860.25 | -4.46% | 10,339 |
| Mar 2, 2026 | 4,035.00 | 4,035.00 | 4,035.00 | 4,040.25 | 4,040.25 | -2.43% | 5,826 |
| Feb 27, 2026 | 4,147.50 | 4,147.50 | 4,147.50 | 4,140.75 | 4,140.75 | 0.17% | 18 |
| Feb 26, 2026 | 4,109.18 | 4,112.28 | 4,109.18 | 4,133.75 | 4,133.75 | 0.70% | 277 |
| Feb 25, 2026 | 4,087.50 | 4,106.50 | 4,087.50 | 4,105.00 | 4,105.00 | 1.06% | 7,849 |
| Feb 24, 2026 | 4,058.00 | 4,058.00 | 4,053.00 | 4,061.75 | 4,061.75 | -0.41% | 2,598 |
| Feb 23, 2026 | 4,071.00 | 4,104.50 | 4,063.00 | 4,078.50 | 4,078.50 | 0.60% | 742 |
| Feb 20, 2026 | 4,019.00 | 4,038.50 | 4,019.00 | 4,054.00 | 4,054.00 | 1.41% | 1,324 |
| Feb 19, 2026 | 4,036.00 | 4,036.00 | 3,980.50 | 3,997.75 | 3,997.75 | -1.09% | 7,617 |
| Feb 18, 2026 | 4,018.00 | 4,018.00 | 4,011.50 | 4,042.00 | 4,042.00 | 1.11% | 218 |
| Feb 17, 2026 | 3,997.75 | 3,997.75 | 3,997.75 | 3,997.75 | 3,997.75 | 1.11% | - |
| Feb 16, 2026 | 3,960.00 | 3,960.00 | 3,960.00 | 3,954.00 | 3,954.00 | -0.04% | 123 |
| Feb 13, 2026 | 3,949.50 | 3,949.50 | 3,944.13 | 3,955.50 | 3,955.50 | -1.48% | 8,001 |
| Feb 12, 2026 | 4,082.00 | 4,082.00 | 4,059.50 | 4,015.00 | 4,015.00 | -0.69% | 240 |
| Feb 11, 2026 | 4,043.00 | 4,043.00 | 4,043.00 | 4,043.00 | 4,043.00 | -0.61% | - |
| Feb 10, 2026 | 4,076.50 | 4,080.50 | 4,074.00 | 4,068.00 | 4,068.00 | -0.03% | 2,625 |
| Feb 9, 2026 | 4,037.00 | 4,067.00 | 4,037.00 | 4,069.25 | 4,069.25 | 2.29% | 4,384 |
| Feb 6, 2026 | 3,958.50 | 3,979.26 | 3,951.00 | 3,978.00 | 3,978.00 | -0.14% | 853 |
| Feb 5, 2026 | 4,032.50 | 4,043.00 | 4,023.00 | 3,983.75 | 3,983.75 | -1.15% | 6,618 |
| Feb 4, 2026 | 4,031.50 | 4,034.00 | 4,031.50 | 4,030.00 | 4,030.00 | 0.94% | 850 |
| Feb 3, 2026 | 3,987.50 | 3,987.50 | 3,987.50 | 3,992.50 | 3,992.50 | 0.54% | 76 |
| Feb 2, 2026 | 3,946.50 | 3,972.54 | 3,946.50 | 3,971.00 | 3,971.00 | 0.86% | 175 |
| Jan 30, 2026 | 3,931.00 | 3,943.00 | 3,920.50 | 3,937.25 | 3,937.25 | 1.07% | 1,716 |
| Jan 29, 2026 | 3,924.50 | 3,924.50 | 3,924.50 | 3,895.75 | 3,895.75 | -0.26% | 127 |
| Jan 28, 2026 | 3,923.15 | 3,923.15 | 3,923.15 | 3,906.00 | 3,906.00 | -1.03% | 8 |
| Jan 27, 2026 | 3,915.00 | 3,922.33 | 3,915.00 | 3,946.50 | 3,946.50 | 1.34% | 142 |
| Jan 26, 2026 | 3,893.50 | 3,895.50 | 3,887.19 | 3,894.50 | 3,894.50 | 0.61% | 1,072 |
| Jan 23, 2026 | 3,895.00 | 3,897.00 | 3,879.00 | 3,870.75 | 3,870.75 | -1.29% | 637 |