Amundi FTSE MIB UCITS ETF Dist (MIBX.L) LSE
3,964.75
-10(-0.25%)
Currency In GBp
- General
- Statistics
- Historical Data
- Profile
- Financials
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 3,936.5 | 3,964.75 | 3,964.75 | 3,964.75 | 3,901 | 10,799 |
| April 01, 2026 | 3,976 | 3,974.75 | 3,974.75 | 3,987.5 | 3,971.5 | 6,701 |
| March 31, 2026 | 3,790.5 | 3,861 | 3,861 | 3,866.38 | 3,785.95 | 11,894 |
| March 30, 2026 | 3,758.5 | 3,791 | 3,791 | 3,791.5 | 3,750.5 | 9,896 |
| March 26, 2026 | 3,757.5 | 3,766.75 | 3,766.75 | 3,766.75 | 3,757.5 | 1,192 |
| March 25, 2026 | 3,810.78 | 3,800.5 | 3,800.5 | 3,820 | 3,799.5 | 2,727 |
| March 24, 2026 | 3,740.5 | 3,751.5 | 3,751.5 | 3,751.5 | 3,718 | 4,125 |
| March 23, 2026 | 3,643.5 | 3,727.25 | 3,727.25 | 3,727.25 | 3,604.73 | 17,639 |
| March 20, 2026 | 3,765 | 3,715.75 | 3,715.75 | 3,766.5 | 3,715.75 | 5,549 |
| March 19, 2026 | 3,808.5 | 3,761.25 | 3,761.25 | 3,808.5 | 3,742 | 14,591 |
| March 18, 2026 | 3,883.5 | 3,860.75 | 3,860.75 | 3,908.5 | 3,857 | 3,977 |
| March 17, 2026 | 3,812 | 3,866 | 3,866 | 3,884.5 | 3,812 | 12,499 |
| March 16, 2026 | 3,796.5 | 3,819.5 | 3,819.5 | 3,837.5 | 3,780 | 7,535 |
| March 13, 2026 | 3,839 | 3,821 | 3,821 | 3,839 | 3,821 | 2,496 |
| March 12, 2026 | 3,849 | 3,828.25 | 3,828.25 | 3,849 | 3,828.25 | 711 |
| March 11, 2026 | 3,867 | 3,848.25 | 3,848.25 | 3,880 | 3,848.25 | 5,055 |
| March 10, 2026 | 3,896.72 | 3,905 | 3,905 | 3,905 | 3,887.5 | 353 |
| March 09, 2026 | 3,723.5 | 3,801.25 | 3,801.25 | 3,801.25 | 3,723.5 | 10,513 |
| March 06, 2026 | 3,905 | 3,813 | 3,813 | 3,905 | 3,795.08 | 7,493 |
| March 05, 2026 | 3,905 | 3,866.75 | 3,866.75 | 3,967.5 | 3,866.75 | 7,478 |
| March 04, 2026 | 3,869.5 | 3,940.5 | 3,940.5 | 3,940.5 | 3,856 | 9,279 |
| March 03, 2026 | 3,985.5 | 3,860.25 | 3,860.25 | 3,985.5 | 3,832 | 12,615 |
| March 02, 2026 | 4,035 | 4,040.25 | 4,040.25 | 4,040.25 | 4,035 | 5,824 |
| February 27, 2026 | 4,147.5 | 4,140.75 | 4,140.75 | 4,147.5 | 4,140.75 | 27 |
| February 26, 2026 | 4,109.18 | 4,133.75 | 4,133.75 | 4,133.75 | 4,109.18 | 433 |
| February 25, 2026 | 4,087.5 | 4,105 | 4,105 | 4,106.5 | 4,087.5 | 7,849 |
| February 24, 2026 | 4,058 | 4,061.75 | 4,061.75 | 4,061.75 | 4,053 | 3,897 |
| February 23, 2026 | 4,071 | 4,078.5 | 4,078.5 | 4,104.5 | 4,063 | 811 |
| February 20, 2026 | 4,019 | 4,054 | 0 | 4,054 | 4,019 | 1,324 |
| February 19, 2026 | 4,036 | 3,997.75 | 0 | 4,036 | 3,980.5 | 7,617 |
| February 18, 2026 | 4,018 | 4,042 | 0 | 4,042 | 4,011.5 | 218 |
| February 17, 2026 | 3,997.75 | 3,997.75 | 0 | 3,997.75 | 3,997.75 | 0 |
| February 16, 2026 | 3,960 | 3,954 | 0 | 3,960 | 3,954 | 246 |
| February 13, 2026 | 3,944.13 | 3,955.5 | 0 | 3,955.5 | 3,942.5 | 8,001 |
| February 12, 2026 | 4,082 | 4,015 | 0 | 4,082 | 4,015 | 253 |
| February 11, 2026 | 4,043 | 4,043 | 0 | 4,043 | 4,043 | 0 |
| February 10, 2026 | 4,076.5 | 4,068 | 0 | 4,080.5 | 4,068 | 2,700 |
| February 09, 2026 | 4,043 | 4,069.25 | 0 | 4,069.25 | 4,037 | 4,384 |
| February 06, 2026 | 3,958.5 | 3,978 | 0 | 3,979.26 | 3,951 | 853 |
| February 05, 2026 | 4,032.5 | 3,983.75 | 0 | 4,043 | 3,983.75 | 6,618 |
| February 04, 2026 | 4,034 | 4,030 | 0 | 4,034 | 4,030 | 850 |
| February 03, 2026 | 3,987.5 | 3,992.5 | 0 | 3,992.5 | 3,987.5 | 76 |
| February 02, 2026 | 3,946.5 | 3,971 | 0 | 3,972.54 | 3,946.5 | 246 |
| January 30, 2026 | 3,931 | 3,937.25 | 0 | 3,943 | 3,920.5 | 1,871 |
| January 29, 2026 | 3,924.5 | 3,895.75 | 0 | 3,924.5 | 3,895.75 | 254 |
| January 28, 2026 | 3,923.15 | 3,906 | 0 | 3,923.15 | 3,906 | 16 |
| January 27, 2026 | 3,915 | 3,946.5 | 0 | 3,946.5 | 3,915 | 269 |
| January 26, 2026 | 3,893.5 | 3,894.5 | 0 | 3,895.5 | 3,887.19 | 1,072 |
| January 23, 2026 | 3,895 | 3,870.75 | 0 | 3,897 | 3,870.75 | 716 |
| January 22, 2026 | 3,904.5 | 3,921.25 | 0 | 3,921.25 | 3,904.5 | 158 |
| January 21, 2026 | 3,872.25 | 3,872.25 | 0 | 3,872.25 | 3,872.25 | 0 |
| January 20, 2026 | 3,876 | 3,890.5 | 0 | 3,890.5 | 3,874 | 47 |
| January 19, 2026 | 3,911.37 | 3,913.75 | 0 | 3,918.59 | 3,895.5 | 1,578 |
| January 16, 2026 | 3,943.5 | 3,945.75 | 0 | 3,950 | 3,942.5 | 2,310 |
| January 15, 2026 | 3,941.5 | 3,957.75 | 0 | 3,958 | 3,941.5 | 632 |
| January 14, 2026 | 3,937 | 3,941.25 | 0 | 3,945 | 3,927.5 | 21,409 |
| January 13, 2026 | 3,940.5 | 3,928 | 0 | 3,940.5 | 3,928 | 9,906 |
| January 12, 2026 | 3,935.5 | 3,947.75 | 0 | 3,947.75 | 3,933 | 2,808 |
| January 09, 2026 | 3,952 | 3,950 | 0 | 3,952 | 3,950 | 3,250 |
| January 08, 2026 | 3,935 | 3,946.25 | 0 | 3,946.25 | 3,935 | 397 |
