Amundi FTSE MIB UCITS ETF (LON:MIBX)
London · Delayed Price · Currency is GBP · Price in GBX 4,682.50
+12.00 (0.26%)
Jun 19, 2026, 4:29 PM GMT
LON:MIBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 4,682.98 | 4,682.98 | 4,682.98 | 4,682.98 | - | 0.27% | 254 |
| Jun 18, 2026 | 4,640.50 | 4,644.50 | 4,636.50 | 4,670.50 | 4,670.50 | 0.77% | 1,304 |
| Jun 17, 2026 | 4,622.50 | 4,625.31 | 4,621.28 | 4,634.75 | 4,634.75 | 0.29% | 1,107 |
| Jun 16, 2026 | 4,583.50 | 4,606.00 | 4,582.00 | 4,621.25 | 4,621.25 | 1.24% | 2,062 |
| Jun 15, 2026 | 4,571.00 | 4,582.00 | 4,569.65 | 4,564.75 | 4,564.75 | 0.91% | 17,007 |
| Jun 12, 2026 | 4,533.00 | 4,533.50 | 4,524.50 | 4,523.75 | 4,523.75 | 1.77% | 2,255 |
| Jun 11, 2026 | 4,458.00 | 4,458.00 | 4,442.78 | 4,445.25 | 4,445.25 | 0.98% | 6,746 |
| Jun 10, 2026 | 4,381.50 | 4,458.80 | 4,381.50 | 4,402.00 | 4,402.00 | -0.40% | 2,839 |
| Jun 9, 2026 | 4,500.50 | 4,500.50 | 4,457.00 | 4,419.50 | 4,419.50 | -0.14% | 2,531 |
| Jun 8, 2026 | 4,387.00 | 4,422.50 | 4,384.23 | 4,425.50 | 4,425.50 | 0.79% | 6,298 |
| Jun 5, 2026 | 4,424.00 | 4,424.00 | 4,398.50 | 4,391.00 | 4,391.00 | -0.57% | 2,886 |
| Jun 4, 2026 | 4,416.25 | 4,416.25 | 4,416.25 | 4,416.25 | 4,416.25 | 0.02% | - |
| Jun 3, 2026 | 4,430.00 | 4,441.50 | 4,416.00 | 4,415.25 | 4,415.25 | -0.70% | 620 |
| Jun 2, 2026 | 4,437.00 | 4,446.50 | 4,422.50 | 4,446.25 | 4,446.25 | 1.54% | 2,901 |
| Jun 1, 2026 | 4,416.00 | 4,420.28 | 4,378.00 | 4,378.75 | 4,378.75 | -0.69% | 2,698 |
| May 29, 2026 | 4,427.50 | 4,432.50 | 4,407.00 | 4,409.00 | 4,409.00 | 0.11% | 8,830 |
| May 28, 2026 | 4,387.00 | 4,392.50 | 4,377.50 | 4,404.00 | 4,404.00 | 0.46% | 2,399 |
| May 27, 2026 | 4,413.50 | 4,413.50 | 4,384.00 | 4,384.00 | 4,384.00 | -0.60% | 2,136 |
| May 26, 2026 | 4,397.00 | 4,411.50 | 4,397.00 | 4,410.50 | 4,410.50 | 1.16% | 144 |
| May 22, 2026 | 4,350.00 | 4,366.50 | 4,345.00 | 4,360.00 | 4,360.00 | 0.52% | 4,954 |
| May 21, 2026 | 4,317.50 | 4,347.00 | 4,302.50 | 4,337.50 | 4,337.50 | 0.18% | 212 |
| May 20, 2026 | 4,280.50 | 4,334.50 | 4,280.50 | 4,329.75 | 4,329.75 | 1.37% | 5,884 |
| May 19, 2026 | 4,308.00 | 4,313.00 | 4,307.00 | 4,271.25 | 4,271.25 | -0.53% | 2,241 |
| May 18, 2026 | 4,272.00 | 4,311.00 | 4,263.00 | 4,294.00 | 4,294.00 | -0.24% | 6,395 |
| May 15, 2026 | 4,302.00 | 4,302.00 | 4,300.28 | 4,304.50 | 4,304.50 | -1.03% | 140 |
| May 14, 2026 | 4,349.25 | 4,349.25 | 4,349.25 | 4,349.25 | 4,349.25 | 1.17% | - |
| May 13, 2026 | 4,298.50 | 4,300.50 | 4,274.00 | 4,299.00 | 4,299.00 | 0.63% | 2,394 |
| May 12, 2026 | 4,264.50 | 4,291.50 | 4,264.50 | 4,272.00 | 4,272.00 | -0.74% | 1,283 |
| May 11, 2026 | 4,291.50 | 4,291.50 | 4,291.50 | 4,304.00 | 4,304.00 | 0.83% | 71 |
| May 8, 2026 | 4,274.00 | 4,282.50 | 4,269.50 | 4,268.50 | 4,268.50 | -0.25% | 440 |
| May 7, 2026 | 4,332.50 | 4,332.50 | 4,289.00 | 4,279.00 | 4,279.00 | -1.00% | 424 |
| May 6, 2026 | 4,274.00 | 4,307.50 | 4,274.00 | 4,322.25 | 4,322.25 | 2.74% | 4,878 |
| May 5, 2026 | 4,179.00 | 4,209.50 | 4,179.00 | 4,207.00 | 4,207.00 | 0.10% | 2,712 |
| May 1, 2026 | 4,202.75 | 4,202.75 | 4,202.75 | 4,202.75 | 4,202.75 | 0.60% | - |
| Apr 30, 2026 | 4,106.50 | 4,162.50 | 4,104.50 | 4,177.50 | 4,177.50 | 0.46% | 21,526 |
| Apr 29, 2026 | 4,161.00 | 4,165.50 | 4,147.00 | 4,158.50 | 4,158.50 | -0.65% | 2,628 |
| Apr 28, 2026 | 4,177.50 | 4,199.50 | 4,174.50 | 4,185.50 | 4,185.50 | 1.00% | 3,290 |
| Apr 27, 2026 | 4,147.00 | 4,160.85 | 4,141.00 | 4,144.00 | 4,144.00 | 0.02% | 35 |
| Apr 24, 2026 | 4,152.00 | 4,152.00 | 4,152.00 | 4,143.25 | 4,143.25 | -0.74% | 74 |
| Apr 23, 2026 | 4,142.00 | 4,162.00 | 4,142.00 | 4,174.25 | 4,174.25 | 0.24% | 4,973 |
| Apr 22, 2026 | 4,189.00 | 4,190.50 | 4,165.50 | 4,164.25 | 4,164.25 | -0.59% | 1,243 |
| Apr 21, 2026 | 4,225.00 | 4,232.50 | 4,212.00 | 4,189.00 | 4,189.00 | -0.63% | 2,186 |
| Apr 20, 2026 | 4,215.75 | 4,215.75 | 4,215.75 | 4,215.75 | 4,215.75 | -0.70% | - |
| Apr 17, 2026 | 4,246.50 | 4,246.50 | 4,245.00 | 4,245.50 | 4,245.50 | 1.76% | 176 |
| Apr 16, 2026 | 4,194.50 | 4,195.50 | 4,167.00 | 4,172.00 | 4,172.00 | -0.30% | 205 |
| Apr 15, 2026 | 4,178.00 | 4,183.50 | 4,178.00 | 4,184.50 | 4,184.50 | 0.08% | 2,258 |
| Apr 14, 2026 | 4,150.00 | 4,183.00 | 4,149.50 | 4,181.25 | 4,181.25 | 1.30% | 3,880 |
| Apr 13, 2026 | 4,108.50 | 4,111.00 | 4,101.00 | 4,127.50 | 4,127.50 | -0.41% | 2,254 |
| Apr 10, 2026 | 4,122.00 | 4,146.00 | 4,113.50 | 4,144.50 | 4,144.50 | 0.83% | 7,252 |
| Apr 9, 2026 | 4,095.00 | 4,098.00 | 4,090.50 | 4,110.50 | 4,110.50 | 0.84% | 8,547 |