Amundi MSCI Ex Usa Mega Capital UCITS ETF (LON:XMGA)
London · Delayed Price · Currency is GBP 8.92
+0.02 (0.26%)
At close: Sep 22, 2026
LON:XMGA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | 0.26% | - |
| Sep 21, 2026 | 8.88 | 8.88 | 8.88 | 8.89 | 8.89 | 0.63% | 445 |
| Sep 18, 2026 | 8.88 | 8.88 | 8.85 | 8.84 | 8.84 | -0.45% | 1,556 |
| Sep 17, 2026 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | 0.19% | - |
| Sep 16, 2026 | 8.85 | 8.85 | 8.84 | 8.86 | 8.86 | 0.38% | 1,027 |
| Sep 15, 2026 | 8.85 | 8.85 | 8.84 | 8.83 | 8.83 | -0.27% | 388 |
| Sep 14, 2026 | 8.86 | 8.89 | 8.86 | 8.85 | 8.85 | 0.06% | 4,546 |
| Sep 11, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.84 | 0.33% | - |
| Sep 10, 2026 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | -0.44% | - |
| Sep 9, 2026 | 8.86 | 8.86 | 8.86 | 8.86 | 8.85 | -0.90% | - |
| Sep 8, 2026 | 8.94 | 8.94 | 8.94 | 8.94 | 8.93 | -0.24% | - |
| Sep 7, 2026 | 8.96 | 8.97 | 8.96 | 8.96 | 8.96 | -0.63% | 446 |
| Sep 4, 2026 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | -0.08% | - |
| Sep 3, 2026 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | 0.47% | - |
| Sep 2, 2026 | 8.97 | 8.97 | 8.96 | 8.98 | 8.98 | 0.30% | 2,075 |
| Sep 1, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -1.43% | - |
| Aug 28, 2026 | 9.08 | 9.06 | 9.06 | 9.08 | 9.08 | 0.01% | 2,260 |
| Aug 27, 2026 | 9.07 | 9.07 | 9.06 | 9.08 | 9.08 | 0.34% | 771 |
| Aug 26, 2026 | 8.98 | 8.98 | 8.98 | 9.05 | 9.05 | 0.57% | 191 |
| Aug 25, 2026 | 9.03 | 9.03 | 9.03 | 9.00 | 9.00 | 0.34% | 221 |
| Aug 24, 2026 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | -0.37% | - |
| Aug 21, 2026 | 8.95 | 8.95 | 8.95 | 9.00 | 9.00 | -0.14% | 192 |
| Aug 20, 2026 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | -0.43% | - |
| Aug 19, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -0.18% | - |
| Aug 18, 2026 | 9.11 | 9.12 | 9.11 | 9.07 | 9.07 | -0.58% | 376 |
| Aug 17, 2026 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | -0.36% | - |
| Aug 14, 2026 | 9.19 | 9.19 | 9.19 | 9.16 | 9.16 | -0.02% | 187 |
| Aug 13, 2026 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | 0.49% | - |
| Aug 12, 2026 | 9.10 | 9.10 | 9.10 | 9.11 | 9.11 | 0.23% | 384 |
| Aug 11, 2026 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | 0.48% | - |
| Aug 10, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 0.12% | - |
| Aug 7, 2026 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | 0.43% | - |
| Aug 6, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -0.12% | - |
| Aug 5, 2026 | 9.02 | 9.07 | 9.01 | 9.01 | 9.01 | 0.13% | 1,492 |
| Aug 4, 2026 | 8.94 | 8.95 | 8.94 | 9.00 | 9.00 | 1.24% | 384 |
| Aug 3, 2026 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | 1.20% | - |
| Jul 31, 2026 | 8.85 | 8.87 | 8.85 | 8.78 | 8.78 | 0.62% | 1,388 |
| Jul 30, 2026 | 8.84 | 8.84 | 8.84 | 8.73 | 8.73 | -2.41% | 194 |
| Jul 29, 2026 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | -0.46% | - |
| Jul 28, 2026 | 8.95 | 8.95 | 8.95 | 8.99 | 8.98 | 1.00% | 589 |
| Jul 27, 2026 | 8.91 | 8.91 | 8.91 | 8.90 | 8.90 | 0.20% | 192 |
| Jul 24, 2026 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | 0.69% | - |
| Jul 23, 2026 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | 0.05% | - |
| Jul 22, 2026 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | 0.25% | - |
| Jul 21, 2026 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | 0.27% | - |
| Jul 20, 2026 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | -0.14% | - |
| Jul 17, 2026 | 8.77 | 8.77 | 8.77 | 8.78 | 8.78 | -0.12% | 194 |
| Jul 16, 2026 | 8.70 | 8.79 | 8.70 | 8.79 | 8.79 | 0.43% | 4,213 |
| Jul 15, 2026 | 8.83 | 8.85 | 8.82 | 8.75 | 8.75 | -1.12% | 1,578 |
| Jul 14, 2026 | 8.85 | 8.86 | 8.85 | 8.85 | 8.85 | -0.27% | 1,171 |