Skip to main content
logo
Amundi MSCI Semiconductors UCITS ETF (LON:SEMU)
London flag London · Delayed Price · Currency is GBP · Price in USD
132.60
-1.84 (-1.37%)
Sep 23, 2026, 3:20 PM GMT

LON:SEMU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 23, 2026135.36135.36133.94134.40--0.03%4,679
Sep 22, 2026133.02134.76131.88134.44134.441.28%23,232
Sep 21, 2026130.90132.74130.28132.74132.743.97%1,259
Sep 18, 2026128.16128.16126.92127.67127.670.92%6,539
Sep 17, 2026124.08126.62124.06126.50126.501.85%1,454
Sep 16, 2026123.24124.20123.42124.20124.201.69%3,992
Sep 15, 2026122.24123.18121.38122.13122.130.19%12,002
Sep 14, 2026123.92123.84121.16121.90121.90-5.15%3,331
Sep 11, 2026127.22128.60127.08128.52128.520.86%768
Sep 10, 2026130.14130.54126.66127.42127.42-1.70%3,000
Sep 9, 2026130.94130.98129.02129.62129.62-1.17%6,401
Sep 8, 2026130.58131.74129.51131.16131.160.47%10,738
Sep 7, 2026130.58130.90130.14130.54130.541.78%514
Sep 4, 2026126.30129.04126.30128.26128.262.67%3,346
Sep 3, 2026124.90125.24123.62124.92124.92-0.34%2,376
Sep 2, 2026122.72125.40122.33125.34125.340.64%1,481
Sep 1, 2026126.06126.52123.00124.54124.54-0.57%5,945
Aug 31, 2026125.26125.26125.26125.26125.26-1.34%1,423
Aug 28, 2026127.20128.16126.90126.96126.96-0.08%2,453
Aug 27, 2026126.88128.60126.50127.06127.062.53%2,860
Aug 26, 2026124.48124.74123.34123.92123.92-1,862
Aug 25, 2026123.84124.93123.12123.92123.921.60%3,046
Aug 24, 2026124.14124.58121.40121.97121.97-2.89%1,968
Aug 21, 2026126.64127.38125.08125.60125.600.39%4,581
Aug 20, 2026126.38126.56123.86125.11125.11-0.12%2,892
Aug 19, 2026126.70127.98123.96125.26125.26-0.71%8,565
Aug 18, 2026130.20130.20125.62126.15126.15-5.42%3,448
Aug 17, 2026132.36133.52131.94133.38133.382.57%1,619
Aug 14, 2026131.02131.96129.96130.04130.04-2.16%1,113
Aug 13, 2026130.38133.04129.82132.91132.911.78%3,723
Aug 12, 2026128.24131.06127.68130.59130.592.76%4,667
Aug 11, 2026126.82128.14126.44127.08127.080.10%4,187
Aug 10, 2026129.76129.90126.90126.95126.95-1.33%4,792
Aug 7, 2026127.04129.74126.50128.66128.660.72%2,776
Aug 6, 2026126.54128.46124.86127.74127.74-0.17%6,683
Aug 5, 2026128.84129.76126.68127.96127.961.14%10,228
Aug 4, 2026122.76126.76122.66126.52126.525.31%13,638
Aug 3, 2026121.00121.62116.48120.14120.141.01%4,069
Jul 31, 2026122.86123.54118.28118.94118.940.85%13,451
Jul 30, 2026111.00119.64110.64117.94117.944.74%8,079
Jul 29, 2026114.94116.68112.33112.60112.60-3.58%23,964
Jul 28, 2026118.08118.28114.30116.78116.78-1.80%10,473
Jul 27, 2026127.12127.30118.72118.92118.92-5.40%6,908
Jul 24, 2026126.88128.10124.22125.71125.71-1.08%10,976
Jul 23, 2026129.58130.20127.20127.08127.08-2.08%7,415
Jul 22, 2026126.50130.02125.44129.78129.780.98%4,489
Jul 21, 2026126.26128.68126.26128.52128.522.98%7,790
Jul 20, 2026122.54125.74122.54124.80124.802.31%3,936
Jul 17, 2026120.30122.98118.40121.98121.98-3.39%16,075
Jul 16, 2026129.12129.17125.32126.26126.26-2.00%24,275