Amundi FTSE MIB UCITS ETF (LON:MIBX)
London · Delayed Price · Currency is GBP · Price in GBX 4,573.50
-3.00 (-0.07%)
Sep 23, 2026, 3:42 PM GMT
LON:MIBX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 4,599.50 | 4,599.50 | 4,573.50 | 4,576.25 | 4,576.25 | -0.01% | 88 |
| Sep 22, 2026 | 4,578.50 | 4,578.50 | 4,562.00 | 4,576.50 | 4,576.50 | -0.39% | 330 |
| Sep 21, 2026 | 4,551.00 | 4,583.00 | 4,548.50 | 4,594.25 | 4,594.25 | 1.74% | 11,671 |
| Sep 18, 2026 | 4,592.00 | 4,595.00 | 4,589.00 | 4,515.50 | 4,515.50 | -2.02% | 154 |
| Sep 17, 2026 | 4,583.00 | 4,608.00 | 4,566.00 | 4,608.75 | 4,608.75 | 0.92% | 5,607 |
| Sep 16, 2026 | 4,547.78 | 4,541.50 | 4,536.50 | 4,566.75 | 4,566.75 | 1.14% | 945 |
| Sep 15, 2026 | 4,486.00 | 4,523.00 | 4,485.50 | 4,515.25 | 4,515.25 | -0.21% | 5,863 |
| Sep 14, 2026 | 4,586.50 | 4,586.50 | 4,515.50 | 4,524.75 | 4,524.75 | -1.77% | 2,631 |
| Sep 11, 2026 | 4,573.50 | 4,606.00 | 4,573.50 | 4,606.50 | 4,606.50 | 0.95% | 2,051 |
| Sep 10, 2026 | 4,586.50 | 4,589.50 | 4,559.00 | 4,563.25 | 4,563.25 | 0.26% | 2,364 |
| Sep 9, 2026 | 4,530.50 | 4,546.50 | 4,516.50 | 4,551.50 | 4,551.50 | -0.70% | 3,511 |
| Sep 8, 2026 | 4,583.50 | 4,583.50 | 4,550.73 | 4,583.50 | 4,583.50 | -0.18% | 2,079 |
| Sep 7, 2026 | 4,587.73 | 4,588.50 | 4,571.50 | 4,591.75 | 4,591.75 | 0.16% | 1,821 |
| Sep 4, 2026 | 4,569.00 | 4,592.00 | 4,569.00 | 4,584.25 | 4,584.25 | -0.14% | 3,620 |
| Sep 3, 2026 | 4,574.50 | 4,585.50 | 4,561.00 | 4,590.75 | 4,590.75 | 0.80% | 5,583 |
| Sep 2, 2026 | 4,553.50 | 4,567.00 | 4,528.50 | 4,554.50 | 4,554.50 | - | 19,822 |
| Sep 1, 2026 | 4,618.50 | 4,618.50 | 4,547.50 | 4,554.50 | 4,554.50 | -1.36% | 56,439 |
| Aug 28, 2026 | 4,629.50 | 4,629.50 | 4,622.50 | 4,617.50 | 4,617.50 | 0.58% | 6,049 |
| Aug 27, 2026 | 4,646.78 | 4,646.78 | 4,646.78 | 4,590.75 | 4,590.75 | -1.22% | 11 |
| Aug 26, 2026 | 4,631.00 | 4,650.73 | 4,631.00 | 4,647.50 | 4,647.50 | 0.50% | 1,799 |
| Aug 25, 2026 | 4,627.50 | 4,635.00 | 4,622.00 | 4,624.50 | 4,624.50 | 0.31% | 1,327 |
| Aug 24, 2026 | 4,614.46 | 4,628.00 | 4,600.00 | 4,610.25 | 4,610.25 | -0.26% | 3,140 |
| Aug 21, 2026 | 4,639.50 | 4,639.50 | 4,630.50 | 4,622.25 | 4,622.25 | -0.03% | 225 |
| Aug 20, 2026 | 4,646.26 | 4,630.00 | 4,630.00 | 4,623.75 | 4,623.75 | -0.17% | 796 |
| Aug 19, 2026 | 4,641.50 | 4,646.00 | 4,630.00 | 4,631.75 | 4,631.75 | -0.37% | 687 |
| Aug 18, 2026 | 4,678.00 | 4,680.00 | 4,662.50 | 4,648.75 | 4,648.75 | -1.01% | 3,389 |
| Aug 17, 2026 | 4,714.50 | 4,714.50 | 4,714.50 | 4,696.00 | 4,696.00 | -0.05% | 64 |
| Aug 14, 2026 | 4,699.50 | 4,699.50 | 4,699.50 | 4,698.50 | 4,698.50 | -0.09% | 64 |
| Aug 13, 2026 | 4,719.33 | 4,725.00 | 4,711.00 | 4,702.75 | 4,702.75 | 0.04% | 1,924 |
| Aug 12, 2026 | 4,709.50 | 4,711.00 | 4,701.50 | 4,701.00 | 4,701.00 | -0.05% | 2,176 |
| Aug 11, 2026 | 4,696.00 | 4,707.50 | 4,696.00 | 4,703.50 | 4,703.50 | 0.18% | 128 |
| Aug 10, 2026 | 4,701.50 | 4,702.50 | 4,699.00 | 4,695.00 | 4,695.00 | -0.47% | 768 |
| Aug 7, 2026 | 4,745.00 | 4,745.00 | 4,716.15 | 4,717.00 | 4,717.00 | -0.01% | 1,701 |
| Aug 6, 2026 | 4,724.00 | 4,744.50 | 4,722.18 | 4,717.50 | 4,717.50 | 0.51% | 4,829 |
| Aug 5, 2026 | 4,722.50 | 4,726.50 | 4,694.31 | 4,693.50 | 4,693.50 | -0.12% | 480 |
| Aug 4, 2026 | 4,690.00 | 4,702.00 | 4,686.50 | 4,699.25 | 4,699.25 | 1.25% | 4,585 |
| Aug 3, 2026 | 4,604.50 | 4,613.50 | 4,600.50 | 4,641.25 | 4,641.25 | 1.73% | 4,979 |
| Jul 31, 2026 | 4,596.00 | 4,612.00 | 4,552.50 | 4,562.25 | 4,562.25 | 0.05% | 785 |
| Jul 30, 2026 | 4,520.50 | 4,548.00 | 4,520.50 | 4,560.00 | 4,560.00 | 1.09% | 1,971 |
| Jul 29, 2026 | 4,556.50 | 4,556.50 | 4,514.00 | 4,511.00 | 4,511.00 | -0.68% | 6,987 |
| Jul 28, 2026 | 4,575.50 | 4,575.50 | 4,562.50 | 4,541.75 | 4,541.75 | -0.47% | 453 |
| Jul 27, 2026 | 4,565.00 | 4,569.50 | 4,553.00 | 4,563.00 | 4,563.00 | 0.84% | 60,868 |
| Jul 24, 2026 | 4,513.00 | 4,522.00 | 4,513.00 | 4,525.00 | 4,525.00 | 0.78% | 1,751 |
| Jul 23, 2026 | 4,553.00 | 4,555.50 | 4,497.68 | 4,490.00 | 4,490.00 | -2.65% | 3,910 |
| Jul 22, 2026 | 4,614.50 | 4,614.50 | 4,606.50 | 4,612.25 | 4,612.25 | 1.00% | 1,594 |
| Jul 21, 2026 | 4,553.28 | 4,553.28 | 4,553.28 | 4,566.75 | 4,566.75 | 1.07% | 10 |
| Jul 20, 2026 | 4,516.50 | 4,531.50 | 4,516.50 | 4,518.25 | 4,518.25 | 0.12% | 1,986 |
| Jul 17, 2026 | 4,502.50 | 4,502.50 | 4,502.50 | 4,513.00 | 4,513.00 | -0.48% | 186 |
| Jul 16, 2026 | 4,506.00 | 4,509.50 | 4,506.00 | 4,534.75 | 4,534.75 | -0.28% | 2,030 |
| Jul 15, 2026 | 4,547.50 | 4,547.50 | 4,547.50 | 4,547.50 | 4,547.50 | -1.53% | 60 |