Amundi EURO STOXX 50 II UCITS ETF (LON:MSEX)
London · Delayed Price · Currency is GBP · Price in GBX 28,805
-120 (-0.41%)
Sep 23, 2026, 3:53 PM GMT
LON:MSEX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 29,045.00 | 29,045.00 | 28,760.00 | 28,810.00 | 28,810.00 | -0.40% | 318 |
| Sep 22, 2026 | 28,925.00 | 29,015.00 | 28,788.32 | 28,925.00 | 28,925.00 | 0.17% | 210 |
| Sep 21, 2026 | 28,725.00 | 28,885.00 | 28,725.00 | 28,875.00 | 28,875.00 | 1.40% | 96 |
| Sep 18, 2026 | 28,845.00 | 28,845.00 | 28,465.00 | 28,475.00 | 28,475.00 | -1.42% | 1,412 |
| Sep 17, 2026 | 28,815.00 | 28,915.00 | 28,830.00 | 28,885.00 | 28,885.00 | 0.86% | 571 |
| Sep 16, 2026 | 28,540.00 | 28,655.00 | 28,525.00 | 28,640.00 | 28,640.00 | 0.39% | 381 |
| Sep 15, 2026 | 28,490.00 | 28,595.00 | 28,365.00 | 28,527.50 | 28,527.50 | -0.27% | 169 |
| Sep 14, 2026 | 28,730.00 | 28,775.00 | 28,590.00 | 28,605.00 | 28,605.00 | -1.02% | 292 |
| Sep 11, 2026 | 28,790.00 | 28,930.00 | 28,770.00 | 28,900.00 | 28,900.00 | 0.77% | 236 |
| Sep 10, 2026 | 28,870.00 | 28,975.00 | 28,651.56 | 28,680.00 | 28,680.00 | -0.38% | 51 |
| Sep 9, 2026 | 29,120.00 | 29,145.00 | 28,670.00 | 28,790.00 | 28,790.00 | -1.67% | 1,812 |
| Sep 8, 2026 | 29,230.00 | 29,290.00 | 29,115.00 | 29,277.50 | 29,277.50 | 0.15% | 33 |
| Sep 7, 2026 | 29,220.00 | 29,195.00 | 29,150.00 | 29,235.00 | 29,235.00 | 0.11% | 541 |
| Sep 4, 2026 | 29,120.00 | 29,240.00 | 29,120.00 | 29,202.50 | 29,202.50 | 0.16% | 143 |
| Sep 3, 2026 | 29,085.00 | 29,045.00 | 29,045.00 | 29,155.00 | 29,155.00 | 0.31% | 15 |
| Sep 2, 2026 | 29,075.00 | 29,090.00 | 29,050.00 | 29,065.00 | 29,065.00 | 0.03% | 106 |
| Sep 1, 2026 | 29,300.00 | 29,355.00 | 29,048.55 | 29,055.00 | 29,055.00 | -1.93% | 288 |
| Aug 28, 2026 | 29,510.00 | 29,560.00 | 29,510.00 | 29,627.50 | 29,627.50 | 1.05% | 125 |
| Aug 27, 2026 | 29,620.00 | 29,520.00 | 29,335.00 | 29,320.00 | 29,320.00 | -0.73% | 166 |
| Aug 26, 2026 | 29,545.00 | 29,620.00 | 29,475.00 | 29,535.00 | 29,535.00 | 0.20% | 3 |
| Aug 25, 2026 | 29,605.00 | 29,620.00 | 29,450.00 | 29,477.50 | 29,477.50 | 0.12% | 81 |
| Aug 24, 2026 | 29,440.00 | 29,515.00 | 29,370.00 | 29,442.50 | 29,442.50 | -0.09% | 249 |
| Aug 21, 2026 | 29,340.00 | 29,480.00 | 29,480.00 | 29,470.00 | 29,470.00 | 0.41% | 85 |
| Aug 20, 2026 | 29,415.00 | 29,375.00 | 29,320.00 | 29,350.00 | 29,350.00 | -0.32% | 63 |
| Aug 19, 2026 | 29,545.00 | 29,545.00 | 29,515.00 | 29,445.00 | 29,445.00 | -0.28% | 443 |
| Aug 18, 2026 | 29,800.00 | 29,800.00 | 29,515.00 | 29,527.50 | 29,527.50 | -1.11% | 457 |
| Aug 17, 2026 | 29,925.00 | 29,970.00 | 29,890.00 | 29,857.50 | 29,857.50 | -0.03% | 165 |
| Aug 14, 2026 | 29,960.00 | 29,835.00 | 29,825.00 | 29,865.00 | 29,865.00 | -0.05% | 61 |
| Aug 13, 2026 | 29,940.00 | 29,992.65 | 29,940.00 | 29,880.00 | 29,880.00 | 0.18% | 79 |
| Aug 12, 2026 | 29,965.00 | 30,010.00 | 29,805.00 | 29,825.00 | 29,825.00 | -0.31% | 321 |
| Aug 11, 2026 | 29,905.00 | 30,020.00 | 29,835.29 | 29,917.50 | 29,917.50 | 0.21% | 422 |
| Aug 10, 2026 | 29,860.00 | 29,929.15 | 29,805.00 | 29,855.00 | 29,855.00 | 0.17% | 317 |
| Aug 7, 2026 | 29,805.00 | 29,905.00 | 29,730.00 | 29,805.00 | 29,805.00 | 0.26% | 80 |
| Aug 6, 2026 | 29,665.00 | 29,800.00 | 29,660.04 | 29,727.50 | 29,727.50 | 0.53% | 614 |
| Aug 5, 2026 | 29,715.00 | 29,715.00 | 29,545.00 | 29,570.00 | 29,570.00 | -0.16% | 1,038 |
| Aug 4, 2026 | 29,495.00 | 29,605.00 | 29,485.00 | 29,617.50 | 29,617.50 | 0.89% | 282 |
| Aug 3, 2026 | 29,205.00 | 29,370.00 | 29,130.00 | 29,355.00 | 29,355.00 | 1.31% | 138 |
| Jul 31, 2026 | 29,080.00 | 29,225.00 | 28,910.00 | 28,975.00 | 28,975.00 | 0.34% | 292 |
| Jul 30, 2026 | 28,495.00 | 28,945.00 | 28,480.00 | 28,877.50 | 28,877.50 | 1.45% | 1,176 |
| Jul 29, 2026 | 28,750.00 | 28,765.00 | 28,420.00 | 28,465.00 | 28,465.00 | -0.78% | 163 |
| Jul 28, 2026 | 28,745.00 | 28,800.00 | 28,575.00 | 28,687.50 | 28,687.50 | -0.15% | 67 |
| Jul 27, 2026 | 28,880.00 | 29,055.00 | 28,685.00 | 28,730.00 | 28,730.00 | 0.29% | 268 |
| Jul 24, 2026 | 28,515.00 | 28,655.00 | 28,315.00 | 28,647.50 | 28,647.50 | 1.35% | 57 |
| Jul 23, 2026 | 28,710.00 | 28,710.00 | 28,340.00 | 28,265.00 | 28,265.00 | -1.93% | 115 |
| Jul 22, 2026 | 28,535.00 | 28,830.00 | 28,535.00 | 28,820.00 | 28,820.00 | 0.62% | 70 |
| Jul 21, 2026 | 28,470.00 | 28,655.00 | 28,460.00 | 28,642.50 | 28,642.50 | 0.72% | 97 |
| Jul 20, 2026 | 28,350.00 | 28,535.00 | 28,320.01 | 28,437.50 | 28,437.50 | 0.15% | 103 |
| Jul 17, 2026 | 28,410.00 | 28,395.00 | 28,355.00 | 28,395.00 | 28,395.00 | -0.60% | 66 |
| Jul 16, 2026 | 28,675.00 | 28,690.00 | 28,295.00 | 28,567.50 | 28,567.50 | 0.04% | 80 |
| Jul 15, 2026 | 28,675.00 | 28,675.00 | 28,570.00 | 28,555.00 | 28,555.00 | -0.25% | 54 |