Amundi MSCI Semiconductors UCITS ETF (LON:SEMG)
London · Delayed Price · Currency is GBP · Price in GBX 6,611.00
-51.00 (-0.77%)
Apr 2, 2026, 4:29 PM GMT
LON:SEMG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 6,489.00 | 6,635.00 | 6,425.00 | 6,611.00 | 6,611.00 | -0.77% | 3,046 |
| Apr 1, 2026 | 6,621.00 | 6,669.00 | 6,550.00 | 6,662.00 | 6,662.00 | 5.00% | 56,196 |
| Mar 31, 2026 | 6,250.00 | 6,366.00 | 6,203.00 | 6,345.00 | 6,345.00 | 0.75% | 30,109 |
| Mar 30, 2026 | 6,401.00 | 6,420.00 | 6,258.00 | 6,298.00 | 6,298.00 | -1.24% | 14,846 |
| Mar 27, 2026 | 6,472.00 | 6,503.00 | 6,344.00 | 6,377.00 | 6,377.00 | -2.15% | 12,297 |
| Mar 26, 2026 | 6,684.00 | 6,688.00 | 6,507.00 | 6,517.00 | 6,517.00 | -3.10% | 18,254 |
| Mar 25, 2026 | 6,696.00 | 6,766.00 | 6,676.00 | 6,725.50 | 6,725.50 | 1.35% | 8,460 |
| Mar 24, 2026 | 6,658.00 | 6,701.00 | 6,557.00 | 6,636.00 | 6,636.00 | 0.30% | 3,887 |
| Mar 23, 2026 | 6,450.00 | 6,735.00 | 6,427.00 | 6,616.00 | 6,616.00 | 0.43% | 34,749 |
| Mar 20, 2026 | 6,688.00 | 6,711.00 | 6,584.00 | 6,588.00 | 6,588.00 | -0.95% | 6,047 |
| Mar 19, 2026 | 6,692.00 | 6,697.00 | 6,544.00 | 6,651.00 | 6,651.00 | -2.12% | 33,744 |
| Mar 18, 2026 | 6,886.00 | 6,891.00 | 6,784.00 | 6,795.00 | 6,795.00 | 0.31% | 5,091 |
| Mar 17, 2026 | 6,827.00 | 6,827.00 | 6,730.00 | 6,774.00 | 6,774.00 | -0.53% | 1,485 |
| Mar 16, 2026 | 6,697.00 | 6,841.00 | 6,697.00 | 6,810.00 | 6,810.00 | 1.70% | 8,870 |
| Mar 13, 2026 | 6,687.00 | 6,813.00 | 6,670.00 | 6,696.00 | 6,696.00 | -0.19% | 13,881 |
| Mar 12, 2026 | 6,826.00 | 6,824.00 | 6,664.00 | 6,709.00 | 6,709.00 | -2.14% | 5,225 |
| Mar 11, 2026 | 6,834.00 | 6,894.00 | 6,789.00 | 6,856.00 | 6,856.00 | 0.54% | 3,535 |
| Mar 10, 2026 | 6,741.00 | 6,839.00 | 6,722.00 | 6,819.00 | 6,819.00 | 3.19% | 8,028 |
| Mar 9, 2026 | 6,366.00 | 6,626.00 | 6,334.00 | 6,608.00 | 6,608.00 | 0.33% | 24,670 |
| Mar 6, 2026 | 6,814.00 | 6,814.00 | 6,564.60 | 6,586.00 | 6,586.00 | -2.85% | 6,522 |
| Mar 5, 2026 | 6,851.00 | 6,871.00 | 6,770.00 | 6,779.00 | 6,779.00 | -0.34% | 7,993 |
| Mar 4, 2026 | 6,650.00 | 6,812.00 | 6,602.00 | 6,802.00 | 6,802.00 | 2.29% | 38,054 |
| Mar 3, 2026 | 6,748.00 | 6,748.00 | 6,589.00 | 6,650.00 | 6,650.00 | -3.10% | 23,842 |
| Mar 2, 2026 | 6,728.00 | 6,892.00 | 6,723.00 | 6,863.00 | 6,863.00 | -0.51% | 20,886 |
| Feb 27, 2026 | 6,977.00 | 6,977.00 | 6,836.00 | 6,898.50 | 6,898.50 | -0.98% | 6,887 |
| Feb 26, 2026 | 7,200.00 | 7,251.00 | 6,869.00 | 6,967.00 | 6,967.00 | -2.82% | 20,631 |
| Feb 25, 2026 | 7,130.00 | 7,229.00 | 7,125.00 | 7,169.00 | 7,169.00 | 1.59% | 13,543 |
| Feb 24, 2026 | 7,054.41 | 7,090.00 | 7,023.00 | 7,057.00 | 7,057.00 | 1.58% | 6,732 |
| Feb 23, 2026 | 6,924.00 | 7,032.00 | 6,915.00 | 6,947.00 | 6,947.00 | -0.70% | 14,556 |
| Feb 20, 2026 | 6,955.00 | 7,020.00 | 6,888.00 | 6,996.00 | 6,996.00 | 1.01% | 4,938 |
| Feb 19, 2026 | 6,967.00 | 6,967.00 | 6,884.00 | 6,926.00 | 6,926.00 | -0.52% | 3,505 |
| Feb 18, 2026 | 6,858.00 | 6,973.00 | 6,856.00 | 6,962.00 | 6,962.00 | 2.20% | 4,152 |
| Feb 17, 2026 | 6,770.00 | 6,830.00 | 6,689.00 | 6,812.00 | 6,812.00 | 1.19% | 20,964 |
| Feb 16, 2026 | 6,814.00 | 6,814.00 | 6,732.00 | 6,732.00 | 6,732.00 | -0.80% | 2,435 |
| Feb 13, 2026 | 6,812.00 | 6,838.00 | 6,713.00 | 6,786.50 | 6,786.50 | -0.14% | 24,612 |
| Feb 12, 2026 | 6,971.00 | 6,995.00 | 6,795.00 | 6,796.00 | 6,796.00 | -1.12% | 14,983 |
| Feb 11, 2026 | 6,804.00 | 6,920.00 | 6,758.00 | 6,873.00 | 6,873.00 | 1.40% | 26,760 |
| Feb 10, 2026 | 6,816.00 | 6,844.00 | 6,778.00 | 6,778.00 | 6,778.00 | -0.44% | 27,716 |
| Feb 9, 2026 | 6,693.00 | 6,808.00 | 6,623.00 | 6,808.00 | 6,808.00 | 2.38% | 18,587 |
| Feb 6, 2026 | 6,300.00 | 6,658.00 | 6,300.00 | 6,650.00 | 6,650.00 | 3.57% | 38,118 |
| Feb 5, 2026 | 6,446.00 | 6,486.00 | 6,263.00 | 6,421.00 | 6,421.00 | 1.25% | 31,613 |
| Feb 4, 2026 | 6,563.00 | 6,585.00 | 6,342.00 | 6,342.00 | 6,342.00 | -3.69% | 33,872 |
| Feb 3, 2026 | 6,811.00 | 6,811.00 | 6,585.00 | 6,585.00 | 6,585.00 | -2.80% | 9,649 |
| Feb 2, 2026 | 6,588.00 | 6,779.00 | 6,580.00 | 6,775.00 | 6,775.00 | -0.21% | 6,973 |
| Jan 30, 2026 | 6,714.00 | 6,825.00 | 6,692.00 | 6,789.00 | 6,789.00 | 1.59% | 3,611 |
| Jan 29, 2026 | 6,844.00 | 6,844.00 | 6,637.00 | 6,682.50 | 6,682.50 | -1.93% | 14,131 |
| Jan 28, 2026 | 6,885.00 | 6,917.00 | 6,814.00 | 6,814.00 | 6,814.00 | 1.44% | 6,331 |
| Jan 27, 2026 | 6,694.00 | 6,732.00 | 6,645.00 | 6,717.00 | 6,717.00 | 2.18% | 11,873 |
| Jan 26, 2026 | 6,596.00 | 6,606.00 | 6,532.00 | 6,573.50 | 6,573.50 | -1.12% | 7,107 |
| Jan 23, 2026 | 6,652.00 | 6,684.00 | 6,627.00 | 6,648.00 | 6,648.00 | -0.84% | 13,595 |