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
December 04, 2025	13,152	13,119.96	13,119.96	13,152	13,108	2,082
December 03, 2025	13,159.03	13,077	13,077	13,162	13,077	1,343
December 02, 2025	13,128	13,148	13,148	13,204	13,128	602
December 01, 2025	13,020	13,092	13,092	13,092	13,014	348
November 28, 2025	13,006	13,040	13,040	13,061.96	13,006	412
November 27, 2025	13,019.4	13,002	13,002	13,024.6	13,002	36
November 26, 2025	12,930.81	13,018	13,018	13,018	12,930.81	1,956
November 25, 2025	12,796	12,852	12,852	12,876	12,746	1,198
November 24, 2025	12,834	12,795	12,795	12,842	12,766	1,306
November 21, 2025	12,730	12,712	12,712	12,802	12,672	1,432
November 20, 2025	12,952	12,893	12,893	12,981.96	12,893	660
November 19, 2025	12,836	12,854	12,854	12,907.96	12,820	264
November 18, 2025	12,848	12,794	12,794	12,898	12,765.96	2,352
November 17, 2025	13,084	13,037	13,037	13,094	13,004	1,304
November 14, 2025	13,254	13,188	13,188	13,254	13,086	2,087
November 13, 2025	13,472	13,297	13,297	13,472	13,297	2,282
November 12, 2025	13,364	13,401	13,401	13,457.9	13,359.72	642
November 11, 2025	13,158	13,230	13,230	13,230	13,120	523
November 10, 2025	13,038	13,056	13,056	13,077.44	12,994	2,135
November 07, 2025	12,970	12,837	12,837	12,970	12,837	1,427
November 06, 2025	13,080	12,961	12,961	13,090	12,961	751
November 05, 2025	13,042	13,098	13,098	13,101.96	12,998	446
November 04, 2025	12,918	13,073	13,073	13,073	12,878	1,727
November 03, 2025	13,074	13,052	13,052	13,105.66	13,050	1,394
October 31, 2025	13,116	13,033	13,033	13,144	13,016	2,991
October 30, 2025	13,176	13,142	13,142	13,180	13,080	33,782
October 29, 2025	13,177.4	13,160	13,160	13,236	13,150	3,927
October 28, 2025	13,028	13,116	13,116	13,124	13,028	3,727
October 27, 2025	13,028	13,060	13,060	13,064	12,990	1,143
October 24, 2025	12,958	12,995	12,995	12,995	12,917.4	448
October 23, 2025	12,858	12,946	12,946	12,946	12,846.6	1,500
October 22, 2025	12,934	12,834	12,834	12,954	12,834	4,040
October 21, 2025	12,926	12,923	12,923	12,932	12,893.96	482
October 20, 2025	12,858	12,939	12,939	12,939	12,814	376
October 17, 2025	12,696	12,791	12,791	12,842	12,684	3,734
October 16, 2025	12,728	12,860	12,860	12,864	12,700	2,405
October 15, 2025	12,830	12,766	12,766	12,874	12,766	3,544
October 14, 2025	12,604	12,672	12,672	12,672	12,544	339
October 13, 2025	12,676.36	12,641	12,641	12,732	12,606	2,130
October 10, 2025	12,870	12,616	12,616	12,870	12,616	793
October 09, 2025	12,846	12,810	12,816	12,858	12,810	5,258
October 08, 2025	12,708.65	12,847	12,847	12,847	12,708.65	412
October 07, 2025	12,804	12,761	12,761	12,838	12,757.4	9,465
October 06, 2025	12,850	12,811	12,811	12,851.15	12,762	1,278
October 03, 2025	12,908	12,891	12,891	12,930	12,884.9	11,321
October 02, 2025	12,846	12,901	12,901	12,942	12,832	4,125
October 01, 2025	12,609.88	12,727	12,727	12,732	12,588	3,712
September 30, 2025	12,562	12,613	12,613	12,618	12,544	1,557
September 29, 2025	12,573.4	12,600	12,600	12,608	12,552	3,622
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

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