Amundi Euro STOXX 50 Target Income UCITS ETF (LON:MSET)
London · Delayed Price · Currency is GBP · Price in USD 6.12
-0.01 (-0.10%)
At close: Sep 22, 2026
LON:MSET Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | -0.10% | - |
| Sep 21, 2026 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | 1.09% | - |
| Sep 18, 2026 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | -1.08% | - |
| Sep 17, 2026 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | 0.16% | - |
| Sep 16, 2026 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | 0.34% | - |
| Sep 15, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -0.24% | - |
| Sep 14, 2026 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | -1.55% | - |
| Sep 11, 2026 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | 0.54% | - |
| Sep 10, 2026 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | -0.51% | - |
| Sep 9, 2026 | 6.21 | 6.21 | 6.21 | 6.21 | 6.20 | -1.45% | - |
| Sep 8, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 0.12% | - |
| Sep 7, 2026 | 6.28 | 6.28 | 6.26 | 6.29 | 6.29 | 0.15% | 2,689 |
| Sep 4, 2026 | 6.27 | 6.27 | 6.27 | 6.28 | 6.28 | 0.20% | 650 |
| Sep 3, 2026 | 6.24 | 6.27 | 6.24 | 6.27 | 6.27 | 0.55% | 6,501 |
| Sep 2, 2026 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | -0.01% | - |
| Sep 1, 2026 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | -1.70% | - |
| Aug 28, 2026 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | 0.48% | - |
| Aug 27, 2026 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | -0.65% | - |
| Aug 26, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 0.02% | - |
| Aug 25, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 0.11% | - |
| Aug 24, 2026 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | -0.11% | - |
| Aug 21, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 0.30% | - |
| Aug 20, 2026 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | -0.78% | - |
| Aug 19, 2026 | 6.37 | 6.39 | 6.37 | 6.38 | 6.38 | 1.23% | 1,747 |
| Aug 18, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -0.76% | - |
| Aug 17, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -0.02% | - |
| Aug 14, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 0.39% | - |
| Aug 13, 2026 | 6.35 | 6.36 | 6.35 | 6.33 | 6.33 | 0.07% | 11,588 |
| Aug 12, 2026 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | -0.22% | - |
| Aug 11, 2026 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | 0.09% | - |
| Aug 10, 2026 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | 0.08% | - |
| Aug 7, 2026 | 6.33 | 6.34 | 6.33 | 6.33 | 6.33 | 0.47% | 3 |
| Aug 6, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 0.23% | - |
| Aug 5, 2026 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | 0.13% | - |
| Aug 4, 2026 | 6.28 | 6.28 | 6.28 | 6.28 | 6.27 | 0.80% | - |
| Aug 3, 2026 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | 1.01% | - |
| Jul 31, 2026 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | 0.22% | - |
| Jul 30, 2026 | 6.06 | 6.06 | 6.06 | 6.15 | 6.15 | 2.36% | 10 |
| Jul 29, 2026 | 6.05 | 6.05 | 6.05 | 6.01 | 6.01 | -0.80% | 10 |
| Jul 28, 2026 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | 0.17% | - |
| Jul 27, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 0.17% | - |
| Jul 24, 2026 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | 1.27% | - |
| Jul 23, 2026 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | -2.01% | - |
| Jul 22, 2026 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | 0.53% | - |
| Jul 21, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 0.64% | - |
| Jul 20, 2026 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | -0.17% | - |
| Jul 17, 2026 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | -0.53% | - |
| Jul 16, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 0.09% | - |
| Jul 15, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -0.26% | - |
| Jul 14, 2026 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | 0.63% | - |