Amundi Euro Stoxx 50 (LON:MSED)
London · Delayed Price · Currency is GBP · Price in GBX 14,520
-59 (-0.40%)
Sep 23, 2026, 1:18 PM GMT
LON:MSED Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 14,656.00 | 14,656.00 | 14,646.00 | 14,646.00 | - | 0.46% | 157 |
| Sep 22, 2026 | 14,582.00 | 14,630.00 | 14,574.00 | 14,579.00 | 14,579.00 | 0.14% | 399 |
| Sep 21, 2026 | 14,482.00 | 14,570.00 | 14,482.00 | 14,559.00 | 14,559.00 | 1.46% | 351 |
| Sep 18, 2026 | 14,530.00 | 14,564.00 | 14,352.00 | 14,349.00 | 14,349.00 | -1.77% | 3,492 |
| Sep 17, 2026 | 14,528.00 | 14,616.00 | 14,484.00 | 14,608.00 | 14,608.00 | 1.01% | 202 |
| Sep 16, 2026 | 14,434.00 | 14,404.00 | 14,404.00 | 14,462.00 | 14,462.00 | 0.77% | 39 |
| Sep 15, 2026 | 14,355.94 | 14,326.00 | 14,310.00 | 14,351.00 | 14,351.00 | -0.28% | 604 |
| Sep 14, 2026 | 14,452.00 | 14,456.00 | 14,346.00 | 14,392.00 | 14,392.00 | -1.26% | 1,980 |
| Sep 11, 2026 | 14,506.00 | 14,604.00 | 14,506.00 | 14,576.00 | 14,576.00 | 0.60% | 1,838 |
| Sep 10, 2026 | 14,576.00 | 14,586.00 | 14,462.00 | 14,489.00 | 14,489.00 | -0.35% | 2,698 |
| Sep 9, 2026 | 14,662.00 | 14,704.00 | 14,494.90 | 14,540.00 | 14,540.00 | -1.63% | 395 |
| Sep 8, 2026 | 14,718.00 | 14,774.00 | 14,682.00 | 14,781.00 | 14,781.00 | 0.13% | 354 |
| Sep 7, 2026 | 14,752.00 | 14,779.94 | 14,714.00 | 14,762.00 | 14,762.00 | -0.04% | 1,889 |
| Sep 4, 2026 | 14,690.00 | 14,796.00 | 14,688.00 | 14,768.00 | 14,768.00 | 0.26% | 2,202 |
| Sep 3, 2026 | 14,696.00 | 14,732.00 | 14,650.00 | 14,729.00 | 14,729.00 | 0.31% | 1,207 |
| Sep 2, 2026 | 14,641.94 | 14,702.00 | 14,608.00 | 14,683.00 | 14,683.00 | 0.18% | 3,598 |
| Sep 1, 2026 | 14,774.00 | 14,790.00 | 14,624.00 | 14,657.00 | 14,657.00 | -1.82% | 2,419 |
| Aug 28, 2026 | 14,888.00 | 14,928.00 | 14,888.00 | 14,928.00 | 14,928.00 | 0.87% | 98 |
| Aug 27, 2026 | 14,924.00 | 14,944.00 | 14,788.06 | 14,799.00 | 14,799.00 | -0.74% | 313 |
| Aug 26, 2026 | 14,856.00 | 14,936.06 | 14,851.22 | 14,909.00 | 14,909.00 | 0.36% | 4,346 |
| Aug 25, 2026 | 14,870.00 | 14,892.00 | 14,848.00 | 14,855.00 | 14,855.00 | 0.19% | 9,469 |
| Aug 24, 2026 | 14,828.00 | 14,846.00 | 14,798.00 | 14,827.00 | 14,827.00 | -0.22% | 570 |
| Aug 21, 2026 | 14,792.00 | 14,878.00 | 14,804.00 | 14,860.00 | 14,860.00 | 0.43% | 543 |
| Aug 20, 2026 | 14,862.00 | 14,802.00 | 14,802.00 | 14,797.00 | 14,797.00 | -0.40% | 29 |
| Aug 19, 2026 | 14,878.00 | 14,900.00 | 14,862.00 | 14,856.00 | 14,856.00 | -0.05% | 1,097 |
| Aug 18, 2026 | 14,960.00 | 14,960.00 | 14,908.00 | 14,863.00 | 14,863.00 | -0.95% | 3,021 |
| Aug 17, 2026 | 15,060.00 | 15,080.00 | 15,018.00 | 15,006.00 | 15,006.00 | -0.08% | 1,475 |
| Aug 14, 2026 | 15,052.00 | 15,052.00 | 15,016.00 | 15,018.00 | 15,018.00 | - | 500 |
| Aug 13, 2026 | 15,082.00 | 15,082.00 | 15,072.00 | 15,018.00 | 15,018.00 | 0.19% | 38 |
| Aug 12, 2026 | 15,060.00 | 15,074.00 | 14,990.00 | 14,989.00 | 14,989.00 | -0.29% | 6,043 |
| Aug 11, 2026 | 14,996.00 | 15,088.00 | 14,994.00 | 15,032.00 | 15,032.00 | 0.22% | 23,380 |
| Aug 10, 2026 | 15,008.70 | 15,052.00 | 14,992.00 | 14,999.00 | 14,999.00 | -0.09% | 457 |
| Aug 7, 2026 | 14,978.00 | 15,058.00 | 14,978.00 | 15,012.00 | 15,012.00 | 0.25% | 4,603 |
| Aug 6, 2026 | 14,970.00 | 15,013.94 | 14,964.00 | 14,974.00 | 14,974.00 | 0.44% | 2,980 |
| Aug 5, 2026 | 14,958.00 | 14,958.00 | 14,907.10 | 14,908.00 | 14,908.00 | -0.07% | 2,075 |
| Aug 4, 2026 | 14,886.00 | 14,930.00 | 14,848.90 | 14,919.00 | 14,919.00 | 0.84% | 5,787 |
| Aug 3, 2026 | 14,694.00 | 14,746.00 | 14,694.00 | 14,795.00 | 14,795.00 | 1.49% | 1,885 |
| Jul 31, 2026 | 14,626.00 | 14,732.00 | 14,571.90 | 14,578.00 | 14,578.00 | 0.18% | 2,047 |
| Jul 30, 2026 | 14,376.00 | 14,616.00 | 14,376.00 | 14,552.00 | 14,552.00 | 1.34% | 636 |
| Jul 29, 2026 | 14,466.00 | 14,466.00 | 14,368.00 | 14,359.00 | 14,359.00 | -0.90% | 406 |
| Jul 28, 2026 | 14,456.00 | 14,482.00 | 14,400.00 | 14,490.00 | 14,490.00 | 0.28% | 3,613 |
| Jul 27, 2026 | 14,524.00 | 14,608.00 | 14,438.00 | 14,450.00 | 14,450.00 | 0.44% | 5,629 |
| Jul 24, 2026 | 14,300.00 | 14,360.00 | 14,300.00 | 14,387.00 | 14,387.00 | 1.21% | 1,813 |
| Jul 23, 2026 | 14,436.00 | 14,436.00 | 14,230.00 | 14,215.00 | 14,215.00 | -1.80% | 7,118 |
| Jul 22, 2026 | 14,346.00 | 14,478.00 | 14,346.00 | 14,476.00 | 14,476.00 | 0.65% | 1,033 |
| Jul 21, 2026 | 14,232.00 | 14,352.00 | 14,232.00 | 14,383.00 | 14,383.00 | 1.04% | 1,967 |
| Jul 20, 2026 | 14,198.00 | 14,270.00 | 14,171.94 | 14,235.00 | 14,235.00 | 0.05% | 4,153 |
| Jul 17, 2026 | 14,186.00 | 14,250.00 | 14,162.00 | 14,228.00 | 14,228.00 | -0.37% | 593 |
| Jul 16, 2026 | 14,254.00 | 14,284.00 | 14,158.00 | 14,281.00 | 14,281.00 | 0.23% | 1,191 |
| Jul 15, 2026 | 14,366.00 | 14,380.00 | 14,262.00 | 14,248.00 | 14,248.00 | -1.08% | 456 |