Amundi Core EURO STOXX 50 UCITS ETF EUR Acc - MSED.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	12,520	12,542	12,542	12,542	12,488	1,132
September 25, 2025	12,402	12,428	12,428	12,456	12,376.77	8,283
September 24, 2025	12,472	12,478	12,478	12,502	12,452	2,021
September 23, 2025	12,438	12,498	12,498	12,531.8	12,436	15,154
September 22, 2025	12,376	12,408	12,408	12,426	12,376	5,392
September 19, 2025	12,434	12,447	12,447	12,507.04	12,434	3,462
September 18, 2025	12,292	12,401	12,401	12,401	12,286	7,498
September 17, 2025	12,228	12,164	12,164	12,234	12,160	5,725
September 16, 2025	12,288	12,183	12,183	12,308.34	12,183	6,317
September 15, 2025	12,252	12,297	12,297	12,308	12,252	2,754
September 12, 2025	12,200	12,175	12,175	12,200	12,138	25,840
September 11, 2025	12,126	12,167	12,167	12,220.04	12,118	964
September 10, 2025	12,206	12,116	12,116	12,228	12,110	4,654
September 09, 2025	12,174	12,159	12,159	12,202	12,106	1,345
September 08, 2025	12,108.48	12,176	12,176	12,176	12,108.48	1,796
September 05, 2025	12,140	12,056	12,056	12,162	12,056	580
September 04, 2025	12,092	12,119	12,119	12,119	12,044	1,997
September 03, 2025	12,098	12,091	12,091	12,130	12,072	559
September 02, 2025	12,106	12,048	12,048	12,138	12,048	2,103
September 01, 2025	12,152	12,116	12,116	12,166	12,112	5,048
August 29, 2025	12,152	12,114	12,114	12,172	12,114	4,982
August 28, 2025	12,196	12,182	12,182	12,215.96	12,130	696
August 27, 2025	12,178	12,150	12,150	12,178	12,088	8,962
August 26, 2025	12,186	12,169	12,169	12,217.94	12,142	1,054
August 22, 2025	12,340	12,433	12,433	12,472	12,336	2,384
August 21, 2025	12,362	12,350	12,350	12,362	12,314	1,894
August 20, 2025	12,306	12,384	12,384	12,394.78	12,290	863
August 19, 2025	12,288	12,390	12,390	12,394	12,288	1,134
August 18, 2025	12,294	12,256	12,256	12,306	12,216	27,561
August 15, 2025	12,290	12,315	12,315	12,320	12,272	3,700
August 14, 2025	12,128	12,214	12,214	12,214	12,122	1,851
August 13, 2025	12,116	12,170	12,170	12,170	12,114	2,556
August 12, 2025	12,076	12,073	12,073	12,076	11,984	315
August 11, 2025	12,152	12,060	12,060	12,152	12,059.96	20,071
August 08, 2025	12,112	12,137	12,137	12,164	12,078	18,247
August 07, 2025	12,040	12,088	12,088	12,220	12,036	10,270
August 06, 2025	12,002	11,998	11,998	12,002	11,974	302
August 05, 2025	11,980	11,944	11,944	11,980	11,912	1,659
August 04, 2025	11,818	11,928	11,928	11,928	11,816	2,855
August 01, 2025	11,920	11,776	11,776	11,924	11,742	5,951
July 31, 2025	12,208	12,032	12,032	12,228	12,032	7,358
July 30, 2025	12,142	12,187	12,187	12,196	12,128	3,851
July 29, 2025	12,116	12,147	12,147	12,260	12,116	6,347
July 28, 2025	12,368	12,087	12,087	12,373.32	12,084	4,843
July 25, 2025	12,142	12,229	12,229	12,240	12,118	3,003
July 24, 2025	12,220	12,185	12,185	12,228.56	12,124	11,344
July 23, 2025	12,118	12,080	12,080	12,153.92	12,053.92	3,506
July 22, 2025	12,070	11,998	11,998	12,070	11,974	848
July 21, 2025	12,096	12,104	12,104	12,104	12,038.08	1,709
July 18, 2025	12,196	12,130	12,130	12,218	12,126	3,995
July 17, 2025	12,110	12,139	12,139	12,139	12,058	6,346
July 16, 2025	12,064	12,050	12,050	12,106	12,016	1,253
July 15, 2025	12,232	12,127	12,127	12,242	12,127	929
July 14, 2025	12,084.46	12,184	12,184	12,184	12,078	230
July 11, 2025	12,196	12,166	12,166	12,206	12,112.2	2,536
July 10, 2025	12,297.38	12,233	12,233	12,308	12,230	4,450
July 09, 2025	12,128	12,245	12,245	12,250	12,116	3,840
July 08, 2025	12,046	12,093	12,093	12,106	12,010	2,962
July 07, 2025	11,936	11,989	11,989	11,993.94	11,924	1,772
July 04, 2025	11,944	11,925	11,925	11,954	11,872	911

Amundi Core EURO STOXX 50 UCITS ETF EUR Acc (MSED.L) LSE