Amundi EURO STOXX 50 II UCITS ETF CHF Hedged Acc - MSEC.SW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	190.8	191.02	191.02	191.02	190.56	248
December 03, 2025	190.3	190.22	190.22	190.3	190.2	382
December 02, 2025	189.1	189.74	189.74	189.74	189.1	707
December 01, 2025	188.86	189.16	189.16	189.16	187.82	91
November 28, 2025	188.7	188.9	188.9	188.9	188.5	73
November 27, 2025	188.5	188.82	188.82	189	188.5	82
November 26, 2025	186.58	188.08	188.08	188.08	186.58	334
November 25, 2025	184.64	185.86	185.86	185.86	184.04	876
November 24, 2025	185.08	184.36	184.36	185.08	184.18	2,053
November 21, 2025	182.48	183.84	183.84	183.94	182.48	845
November 20, 2025	186.64	187.3	187.3	187.3	186.64	254
November 19, 2025	184.38	184.54	184.54	185.76	183.78	247
November 18, 2025	185	184.02	184.02	185.86	183.78	568
November 17, 2025	189.24	187.56	187.56	189.24	187.56	438
November 14, 2025	190	187.6	187.6	190	187.6	537
November 13, 2025	193.36	191.54	191.54	193.54	191.54	359
November 12, 2025	193.04	192.84	192.84	193.04	192.84	1,370
November 11, 2025	189.46	189.84	189.84	189.96	189.46	570
November 10, 2025	188.06	189	189	189	188.06	984
November 07, 2025	187.24	185.74	185.74	187.24	185.72	133
November 06, 2025	188.48	187.06	187.06	188.8	187.06	350
November 05, 2025	187.74	188.8	188.8	188.8	187.74	119
November 04, 2025	187.16	188	188	188	186.2	774
November 03, 2025	189.02	189.36	189.36	190.04	189.02	381
October 31, 2025	190	188.96	188.96	190	188.88	1,416
October 30, 2025	190.4	189.28	189.28	190.44	189.28	2,833
October 29, 2025	189.94	190.22	190.22	190.44	189.94	794
October 28, 2025	189.92	190.16	190.16	190.2	189.74	3,201
October 27, 2025	189.78	190.44	190.44	190.44	189.78	889
October 24, 2025	188.72	188.72	188.72	188.72	188.72	1,947
October 23, 2025	188.44	188.34	188.34	188.84	188.34	993
October 22, 2025	188.88	188.5	188.5	189.56	188.5	731
October 21, 2025	189.34	189.88	189.88	189.88	189	2,083
October 20, 2025	188.24	188.44	188.44	188.44	187.98	1,356
October 17, 2025	185.76	187.36	187.36	187.36	185.26	483
October 16, 2025	187	187.82	187.82	187.82	186.72	1,066
October 15, 2025	187.82	187.3	187.3	187.82	187.3	2,023
October 14, 2025	184.22	183.92	183.92	184.22	183.8	1,285
October 13, 2025	185.68	184.84	184.84	185.78	184.84	137
October 10, 2025	187.4	184.14	184.14	187.5	184.14	3,049
October 09, 2025	188.46	187.74	187.74	188.46	187.74	153
October 08, 2025	186.9	188.48	188.48	188.48	186.9	417
October 07, 2025	187.58	187.58	187.58	187.58	187.58	499
October 06, 2025	188.4	187.9	187.9	188.4	187.9	520
October 03, 2025	189.04	188.62	188.62	189.04	188.62	690
October 02, 2025	187.7	188.74	188.74	189.16	187.7	608
October 01, 2025	185.16	185.1	185.1	185.5	185.1	68
September 30, 2025	183.38	184.34	184.34	184.34	183.36	2,185
September 29, 2025	184	183.8	183.8	184	183.64	1,708
September 26, 2025	182.28	183.12	183.12	183.12	182.28	886
September 25, 2025	181.2	181.2	181.2	181.2	181.2	199
September 24, 2025	182.34	181.84	181.84	182.34	181.84	158
September 23, 2025	182.42	182.86	182.86	182.86	181.96	5,979
September 22, 2025	181.86	181.2	181.2	181.86	181.08	902
September 19, 2025	182.02	182.4	182.4	183	182.02	903
September 18, 2025	180.54	181.62	181.62	181.92	180.54	578
September 17, 2025	179.8	179	179	179.8	179	124
September 16, 2025	181.5	179.38	179.38	181.5	179.38	1,450
September 15, 2025	180.7	180.84	180.84	181.24	180.7	1,083
September 12, 2025	179.88	179.9	179.9	179.9	179.68	413

Amundi EURO STOXX 50 II UCITS ETF CHF Hedged Acc (MSEC.SW) SIX