Amundi MSCI Semiconductors UCITS ETF (LON:SEMG)
London · Delayed Price · Currency is GBP · Price in GBX 10,128
+50 (0.50%)
Sep 23, 2026, 1:34 PM GMT
LON:SEMG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 10,146.00 | 10,170.00 | 10,130.00 | 10,134.00 | - | 0.56% | 4,366 |
| Sep 22, 2026 | 9,932.00 | 10,107.78 | 9,890.98 | 10,078.00 | 10,078.00 | 1.54% | 7,242 |
| Sep 21, 2026 | 9,785.00 | 9,942.00 | 9,763.15 | 9,925.00 | 9,925.00 | 4.05% | 34,302 |
| Sep 18, 2026 | 9,564.35 | 9,604.00 | 9,494.00 | 9,539.00 | 9,539.00 | 0.63% | 24,589 |
| Sep 17, 2026 | 9,264.00 | 9,477.00 | 9,264.00 | 9,479.50 | 9,479.50 | 2.66% | 16,857 |
| Sep 16, 2026 | 9,159.00 | 9,247.00 | 9,147.00 | 9,234.00 | 9,234.00 | 2.01% | 9,696 |
| Sep 15, 2026 | 9,085.00 | 9,139.00 | 9,041.00 | 9,052.00 | 9,052.00 | -0.18% | 12,543 |
| Sep 14, 2026 | 9,197.00 | 9,197.00 | 8,989.00 | 9,068.00 | 9,068.00 | -4.75% | 9,267 |
| Sep 11, 2026 | 9,434.00 | 9,529.00 | 9,406.00 | 9,520.00 | 9,520.00 | 1.09% | 4,502 |
| Sep 10, 2026 | 9,586.00 | 9,586.00 | 9,371.00 | 9,417.00 | 9,417.00 | -1.77% | 3,727 |
| Sep 9, 2026 | 9,635.00 | 9,657.00 | 9,500.00 | 9,587.00 | 9,587.00 | -0.79% | 6,532 |
| Sep 8, 2026 | 9,633.00 | 9,711.00 | 9,596.00 | 9,663.00 | 9,663.00 | 0.30% | 15,392 |
| Sep 7, 2026 | 9,618.00 | 9,669.00 | 9,610.00 | 9,634.00 | 9,634.00 | 1.64% | 3,031 |
| Sep 4, 2026 | 9,336.00 | 9,551.00 | 9,336.00 | 9,479.00 | 9,479.00 | 2.78% | 9,952 |
| Sep 3, 2026 | 9,237.00 | 9,274.00 | 9,140.00 | 9,223.00 | 9,223.00 | -0.57% | 6,493 |
| Sep 2, 2026 | 9,167.00 | 9,276.00 | 9,073.00 | 9,276.00 | 9,276.00 | 0.86% | 34,874 |
| Sep 1, 2026 | 9,308.00 | 9,345.00 | 9,093.00 | 9,197.00 | 9,197.00 | -1.62% | 66,881 |
| Aug 28, 2026 | 9,371.00 | 9,424.00 | 9,343.00 | 9,348.00 | 9,348.00 | -0.15% | 2,564 |
| Aug 27, 2026 | 9,321.00 | 9,470.00 | 9,283.00 | 9,362.00 | 9,362.00 | 2.97% | 16,338 |
| Aug 26, 2026 | 9,129.00 | 9,158.00 | 9,071.00 | 9,092.00 | 9,092.00 | 0.18% | 4,289 |
| Aug 25, 2026 | 9,086.00 | 9,159.00 | 9,043.00 | 9,076.00 | 9,076.00 | 1.37% | 25,590 |
| Aug 24, 2026 | 9,077.00 | 9,136.00 | 8,902.00 | 8,953.00 | 8,953.00 | -2.86% | 20,163 |
| Aug 21, 2026 | 9,261.00 | 9,335.00 | 9,168.00 | 9,217.00 | 9,217.00 | 0.79% | 10,347 |
| Aug 20, 2026 | 9,281.00 | 9,281.00 | 9,112.00 | 9,145.00 | 9,145.00 | -0.44% | 12,444 |
| Aug 19, 2026 | 9,351.00 | 9,422.00 | 9,101.00 | 9,185.00 | 9,185.00 | -1.40% | 17,911 |
| Aug 18, 2026 | 9,620.35 | 9,605.00 | 9,288.00 | 9,315.00 | 9,315.00 | -5.22% | 10,200 |
| Aug 17, 2026 | 9,760.10 | 9,850.00 | 9,739.00 | 9,828.00 | 9,828.00 | 2.45% | 4,779 |
| Aug 14, 2026 | 9,729.00 | 9,760.00 | 9,593.00 | 9,593.00 | 9,593.00 | -2.20% | 8,229 |
| Aug 13, 2026 | 9,688.43 | 9,866.00 | 9,630.00 | 9,809.00 | 9,809.00 | 1.69% | 22,423 |
| Aug 12, 2026 | 9,492.00 | 9,699.00 | 9,492.00 | 9,646.00 | 9,646.00 | 2.58% | 12,918 |
| Aug 11, 2026 | 9,365.00 | 9,489.00 | 9,365.00 | 9,403.00 | 9,403.00 | 0.40% | 2,422 |
| Aug 10, 2026 | 9,583.00 | 9,618.00 | 9,366.00 | 9,366.00 | 9,366.00 | -1.81% | 4,535 |
| Aug 7, 2026 | 9,439.45 | 9,558.00 | 9,457.00 | 9,539.00 | 9,539.00 | 0.69% | 7,996 |
| Aug 6, 2026 | 9,364.00 | 9,537.00 | 9,273.00 | 9,474.00 | 9,474.00 | -0.36% | 9,530 |
| Aug 5, 2026 | 9,560.00 | 9,639.00 | 9,403.00 | 9,508.00 | 9,508.00 | 1.45% | 21,924 |
| Aug 4, 2026 | 9,147.00 | 9,421.00 | 9,112.00 | 9,372.00 | 9,372.00 | 4.55% | 5,713 |
| Aug 3, 2026 | 9,035.00 | 9,035.00 | 8,670.00 | 8,964.00 | 8,964.00 | 0.95% | 20,905 |
| Jul 31, 2026 | 9,133.00 | 9,236.00 | 8,821.00 | 8,880.00 | 8,880.00 | 1.24% | 55,981 |
| Jul 30, 2026 | 8,324.00 | 8,898.00 | 8,227.00 | 8,771.00 | 8,771.00 | 3.65% | 34,683 |
| Jul 29, 2026 | 8,622.00 | 8,776.00 | 8,462.00 | 8,462.00 | 8,462.00 | -3.14% | 41,574 |
| Jul 28, 2026 | 8,829.00 | 8,863.00 | 8,600.00 | 8,736.00 | 8,736.00 | -1.95% | 37,061 |
| Jul 27, 2026 | 9,521.00 | 9,528.00 | 8,910.00 | 8,910.00 | 8,910.00 | -5.04% | 18,331 |
| Jul 24, 2026 | 9,499.00 | 9,597.00 | 9,318.00 | 9,383.00 | 9,383.00 | -1.98% | 12,724 |
| Jul 23, 2026 | 9,713.00 | 9,727.00 | 9,573.00 | 9,573.00 | 9,573.00 | -1.27% | 4,485 |
| Jul 22, 2026 | 9,457.00 | 9,726.00 | 9,380.00 | 9,696.00 | 9,696.00 | 0.89% | 10,484 |
| Jul 21, 2026 | 9,416.00 | 9,615.00 | 9,389.00 | 9,610.00 | 9,610.00 | 3.58% | 9,126 |
| Jul 20, 2026 | 9,100.00 | 9,322.00 | 9,100.00 | 9,278.00 | 9,278.00 | 2.52% | 10,883 |
| Jul 17, 2026 | 8,992.00 | 9,144.00 | 8,787.00 | 9,050.00 | 9,050.00 | -3.09% | 30,396 |
| Jul 16, 2026 | 9,535.00 | 9,551.00 | 9,277.00 | 9,339.00 | 9,339.00 | -2.26% | 26,166 |
| Jul 15, 2026 | 9,998.00 | 10,012.00 | 9,525.00 | 9,555.00 | 9,555.00 | -2.68% | 5,262 |