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
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
September 11, 2025	178.82	179.6	179.6	179.6	178.82	68
September 10, 2025	179	178.78	178.78	179	178.78	684
September 09, 2025	179	179.06	179.06	179.06	179	493
September 08, 2025	178.24	178.24	178.24	178.24	178.24	128
September 05, 2025	178.76	177.06	177.06	178.88	177.06	106
September 04, 2025	177.72	177.94	177.94	178.2	177.72	1,232
September 03, 2025	177.92	177.92	177.92	177.92	177.92	130
September 02, 2025	179.32	176.74	176.74	179.32	176.74	3,833
September 01, 2025	179.6	179.44	179.44	179.6	179.2	492
August 29, 2025	179.8	179.3	179.3	179.8	179.3	51
August 28, 2025	181.1	180.4	180.4	181.1	180.04	723
August 27, 2025	179.5	179.5	179.5	179.5	179.5	626
August 26, 2025	180	180.04	180.04	180.58	180	518
August 25, 2025	182.64	183	183	183	182.54	472
August 22, 2025	182.28	183.64	183.64	183.76	182.28	3,740
August 21, 2025	182.72	182.34	182.34	182.78	182.2	1,436
August 20, 2025	183.5	182.52	182.52	183.5	182.52	169
August 19, 2025	183.34	183.38	183.38	183.38	182.96	3,222
August 18, 2025	182.62	181.58	181.58	182.62	181.48	579
August 15, 2025	182.72	182.24	182.24	182.72	182.08	319
August 14, 2025	180.22	181.72	181.72	181.72	180.2	2,957
August 13, 2025	179.64	179.88	179.88	180.02	179.64	1,835
August 12, 2025	178.9	178.66	178.66	178.9	177.84	1,104
August 11, 2025	179.1	178.46	178.46	179.1	178.46	1,061
August 08, 2025	178.64	178.46	178.46	178.88	178.46	167
August 07, 2025	178.72	178.56	178.56	178.72	178.56	235
August 06, 2025	176.54	176.3	176.3	176.54	176.3	683
August 05, 2025	176.16	175.82	175.82	176.16	175.3	155
August 04, 2025	173.72	175.26	175.26	175.26	173.64	702
July 31, 2025	181.18	178	178	181.36	178	976
July 30, 2025	181.16	180.48	180.48	181.16	180	298
July 29, 2025	178.86	179.74	179.74	180.84	178.86	782
July 28, 2025	180.76	178.48	178.48	180.76	178.48	438
July 25, 2025	178.3	179.48	179.48	179.48	178.04	1,923
July 24, 2025	180.24	179.44	179.44	180.24	179.4	882
July 23, 2025	177.74	176.9	176.9	177.74	176.88	65
July 22, 2025	177.74	176.9	176.9	177.74	176.88	138
July 21, 2025	179.16	178.7	178.7	179.16	178.28	1,566
July 18, 2025	178.3	179.48	179.48	179.56	178.3	175
July 17, 2025	178.3	179.48	179.48	179.56	178.3	4,149
July 16, 2025	178.3	179	179	179	177.88	12,605
July 15, 2025	180.22	179.3	179.3	180.32	179.3	354
July 14, 2025	178.3	179.62	179.62	179.62	178.28	1,822
July 11, 2025	180.36	180.3	180.3	180.36	180.3	2,858
July 10, 2025	182.82	182.94	182.94	182.94	182.82	1,652
July 09, 2025	180	181.84	181.84	182.24	180	359
July 08, 2025	179.08	179.88	179.88	179.88	178.7	301
July 07, 2025	178.84	178.7	178.7	178.84	178.7	16
July 04, 2025	177.58	176.92	176.92	177.58	176.92	424

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