Amundi Index Solutions - Amundi EURO STOXX 50 UCITS ETF-C EUR - MSED.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 03, 2025	12,030	11,997	11,997	12,030	11,940	1,602
July 02, 2025	11,886	12,002	12,002	12,014	11,852	11,389
July 01, 2025	11,848	11,845	11,845	11,856	11,814	990
June 30, 2025	11,920	11,873	11,873	11,920	11,836	4,334
June 27, 2025	11,754	11,860	11,860	11,866	11,752	1,948
June 26, 2025	11,724	11,653	11,653	11,724	11,640	3,478
June 25, 2025	11,808	11,706	11,706	11,816	11,706	1,148
June 24, 2025	11,854	11,795	11,795	11,868	11,752	5,987
June 23, 2025	11,638	11,655	11,655	11,708	11,604	3,790
June 20, 2025	11,668	11,664	11,664	11,736	11,652	17,573
June 19, 2025	11,680	11,581	11,581	11,688	11,581	1,551
June 18, 2025	11,792	11,762	11,762	11,801.47	11,724	4,705
June 17, 2025	11,768	11,773	11,773	11,781.92	11,708	1,157
June 16, 2025	11,781.92	11,861	11,861	11,878	11,781.92	2,188
June 13, 2025	11,746	11,729	11,729	11,776	11,708	1,731
June 12, 2025	11,868	11,912	11,912	11,936	11,832	576
June 11, 2025	11,966	11,936	11,936	11,993.19	11,928	2,746
June 10, 2025	11,962	11,956	11,956	11,962	11,902	4,065
June 09, 2025	11,899.6	11,910	11,910	11,918	11,862.34	1,200
June 06, 2025	11,884	11,916	11,916	11,924	11,884	188
June 05, 2025	11,911.92	11,880	11,880	11,928	11,842	1,259
June 04, 2025	11,877.5	11,866	11,866	11,877.5	11,832	3,149
June 03, 2025	11,826	11,790	11,790	11,836	11,732	2,335
June 02, 2025	11,742	11,793	11,793	11,794	11,668	1,707
May 30, 2025	11,772	11,776	11,776	11,830	11,772	1,850
May 29, 2025	11,862	11,808	11,808	11,862	11,779.97	1,512
May 28, 2025	11,840	11,763	11,763	11,864	11,763	1,356
May 27, 2025	11,794	11,862	11,862	11,877.92	11,794	1,079
May 23, 2025	11,902	11,649	11,649	11,902	11,507.27	4,771

Amundi Index Solutions - Amundi EURO STOXX 50 UCITS ETF-C EUR (MSED.L) LSE