Amundi EURO STOXX 50 II UCITS ETF (LON:MSEU)
London · Delayed Price · Currency is GBP · Price in USD 313.28
-2.18 (-0.69%)
Apr 2, 2026, 3:20 PM GMT
LON:MSEU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 311.65 | 311.65 | 310.15 | 313.28 | 313.28 | -0.69% | 31 |
| Apr 1, 2026 | 314.05 | 316.20 | 313.50 | 315.45 | 315.45 | 2.75% | 130 |
| Mar 31, 2026 | 307.50 | 308.00 | 307.00 | 307.00 | 307.00 | 0.83% | 447 |
| Mar 30, 2026 | 305.10 | 306.25 | 303.65 | 304.48 | 304.48 | 0.35% | 451 |
| Mar 27, 2026 | 304.15 | 304.15 | 304.15 | 303.43 | 303.43 | -0.91% | 40 |
| Mar 26, 2026 | 306.70 | 307.90 | 306.10 | 306.23 | 306.23 | -1.65% | 136 |
| Mar 25, 2026 | 312.30 | 312.30 | 310.00 | 311.35 | 311.35 | 1.29% | 620 |
| Mar 24, 2026 | 306.75 | 307.55 | 305.10 | 307.38 | 307.38 | 0.34% | 379 |
| Mar 23, 2026 | 297.90 | 311.10 | 297.30 | 306.33 | 306.33 | 1.06% | 961 |
| Mar 20, 2026 | 309.20 | 311.50 | 303.10 | 303.10 | 303.10 | -1.88% | 698 |
| Mar 19, 2026 | 311.10 | 311.10 | 307.25 | 308.90 | 308.90 | -1.94% | 7,561 |
| Mar 18, 2026 | 319.55 | 320.30 | 314.75 | 315.00 | 315.00 | -0.52% | 1,186 |
| Mar 17, 2026 | 314.55 | 316.75 | 314.55 | 316.65 | 316.65 | 0.46% | 46 |
| Mar 16, 2026 | 313.50 | 315.85 | 312.55 | 315.20 | 315.20 | 0.40% | 3,436 |
| Mar 13, 2026 | 313.95 | 317.85 | 313.75 | 313.95 | 313.95 | -0.48% | 1,048 |
| Mar 12, 2026 | 315.45 | 315.45 | 315.45 | 315.45 | 315.45 | -0.60% | - |
| Mar 11, 2026 | 317.80 | 319.20 | 316.85 | 317.35 | 317.35 | -0.85% | 39 |
| Mar 10, 2026 | 320.40 | 321.55 | 319.25 | 320.08 | 320.08 | 2.56% | 1,652 |
| Mar 9, 2026 | 304.60 | 312.45 | 304.60 | 312.10 | 312.10 | -0.64% | 7,322 |
| Mar 6, 2026 | 316.50 | 318.00 | 310.10 | 314.10 | 314.10 | -0.86% | 10,660 |
| Mar 5, 2026 | 323.80 | 324.10 | 320.95 | 316.83 | 316.83 | -1.78% | 127 |
| Mar 4, 2026 | 318.95 | 323.30 | 322.55 | 322.58 | 322.58 | 1.74% | 534 |
| Mar 3, 2026 | 320.70 | 320.70 | 316.75 | 317.05 | 317.05 | -3.47% | 1,120 |
| Mar 2, 2026 | 328.55 | 329.45 | 328.10 | 328.45 | 328.45 | -2.50% | 1,589 |
| Feb 27, 2026 | 338.20 | 338.20 | 336.80 | 336.88 | 336.88 | -0.29% | 146 |
| Feb 26, 2026 | 338.55 | 338.55 | 337.00 | 337.85 | 337.85 | -0.16% | 1,245 |
| Feb 25, 2026 | 338.70 | 338.70 | 338.40 | 338.40 | 338.40 | 0.76% | 120 |
| Feb 24, 2026 | 334.50 | 335.95 | 333.80 | 335.85 | 335.85 | 0.16% | 49 |
| Feb 23, 2026 | 335.15 | 337.30 | 335.15 | 335.33 | 335.33 | -0.13% | 2,817 |
| Feb 20, 2026 | 333.50 | 336.35 | 333.35 | 335.75 | 335.75 | 1.27% | 751 |
| Feb 19, 2026 | 333.75 | 333.75 | 330.90 | 331.53 | 331.53 | -0.93% | 198 |
| Feb 18, 2026 | 332.90 | 332.75 | 332.30 | 334.63 | 334.63 | 1.42% | 43 |
| Feb 17, 2026 | 327.65 | 329.95 | 327.65 | 329.95 | 329.95 | 0.64% | 337 |
| Feb 16, 2026 | 327.85 | 328.45 | 327.85 | 327.85 | 327.85 | -0.12% | 327 |
| Feb 13, 2026 | 329.00 | 329.20 | 327.00 | 328.25 | 328.25 | -0.39% | 891 |
| Feb 12, 2026 | 329.40 | 329.55 | 329.40 | 329.55 | 329.55 | -0.38% | 122 |
| Feb 11, 2026 | 330.05 | 332.00 | 330.05 | 330.80 | 330.80 | -0.17% | 222 |
| Feb 10, 2026 | 332.50 | 332.50 | 331.35 | 331.35 | 331.35 | -0.09% | 440 |
| Feb 9, 2026 | 328.90 | 329.85 | 328.90 | 331.65 | 331.65 | 1.01% | 300 |
| Feb 6, 2026 | 323.80 | 327.25 | 323.80 | 328.33 | 328.33 | 1.31% | 96 |
| Feb 5, 2026 | 324.20 | 324.20 | 323.15 | 324.08 | 324.08 | -0.91% | 460 |
| Feb 4, 2026 | 328.40 | 329.15 | 327.05 | 327.05 | 327.05 | -0.18% | 229 |
| Feb 3, 2026 | 328.05 | 328.05 | 328.00 | 327.65 | 327.65 | -0.27% | 314 |
| Feb 2, 2026 | 323.00 | 328.05 | 323.00 | 328.55 | 328.55 | 1.17% | 92 |
| Jan 30, 2026 | 324.29 | 324.85 | 324.29 | 324.75 | 324.75 | 0.76% | 192 |
| Jan 29, 2026 | 326.25 | 326.25 | 322.00 | 322.30 | 322.30 | -0.69% | 189 |
| Jan 28, 2026 | 328.75 | 329.05 | 324.55 | 324.55 | 324.55 | -0.95% | 1,011 |
| Jan 27, 2026 | 326.50 | 328.40 | 326.50 | 327.65 | 327.65 | 0.48% | 1,431 |
| Jan 26, 2026 | 326.10 | 326.10 | 324.76 | 326.10 | 326.10 | 0.38% | 454 |
| Jan 23, 2026 | 324.50 | 325.00 | 324.45 | 324.85 | 324.85 | -0.37% | 253 |