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
February 20, 2026	14,004	14,083	14,083	14,092	13,974.72	4,556
February 19, 2026	13,986	13,932	13,932	13,986	13,898	1,811
February 18, 2026	13,910	14,019	14,019	14,019	13,894	3,416
February 17, 2026	13,738	13,860	13,860	13,866	13,728.12	2,971
February 16, 2026	13,742	13,699	13,699	13,742	13,688	2,030
February 13, 2026	13,742	13,721	13,721	13,776	13,684	938
February 12, 2026	13,950	13,753	13,753	13,950	13,753	4,572
February 11, 2026	13,860	13,815	13,815	13,860	13,776.13	3,095
February 10, 2026	13,881.1	13,851	13,851	13,922	13,851	1,820
February 09, 2026	13,806	13,876	13,876	13,876	13,755.28	5,682
February 06, 2026	13,538	13,694	13,694	13,694	13,532	2,291
February 05, 2026	13,642	13,559	13,559	13,642	13,504	2,069
February 04, 2026	13,630	13,590	13,590	13,654	13,586	1,135
February 03, 2026	13,708	13,587	13,587	13,756	13,546	4,003
February 02, 2026	13,436	13,622	13,622	13,677.94	13,436	3,487
January 30, 2026	13,452	13,517	13,517	13,582	13,452	5,074
January 29, 2026	13,578	13,450	13,450	13,586	13,434	3,057
January 28, 2026	13,740	13,539	13,539	13,760	13,539	4,723
January 27, 2026	13,646	13,719	13,719	13,719	13,605.87	2,911
January 26, 2026	13,576	13,602	13,602	13,625.94	13,534	10,204
January 23, 2026	13,592	13,543	13,543	13,593.1	13,518	2,545
January 22, 2026	13,630	13,647	13,647	13,716	13,618	4,570
January 21, 2026	13,484	13,490	13,490	13,490	13,414	6,047
January 20, 2026	13,438	13,495	13,495	13,508	13,408	2,062
January 19, 2026	13,546	13,510	13,510	13,570	13,510	3,307
January 16, 2026	13,774	13,718	13,718	13,774	13,701.49	1,064
January 15, 2026	13,738.9	13,793	13,793	13,793	13,738.9	143
January 14, 2026	13,776	13,710	13,710	13,776	13,710	1,681
January 13, 2026	13,729.32	13,733	13,733	13,738	13,721.94	644
January 12, 2026	13,680	13,707	13,707	13,721.92	13,656.55	926
January 09, 2026	13,566	13,671	13,671	13,671	13,564	6,299
January 08, 2026	13,516	13,470	13,470	13,516	13,470	1,722
January 07, 2026	13,520	13,508	13,508	13,520	13,472.77	264
January 06, 2026	13,482	13,507	13,507	13,522.06	13,416.61	8,035
January 05, 2026	13,479.1	13,493	13,493	13,493	13,420	1,391
January 02, 2026	13,344.67	13,374	13,374	13,414	13,314	1,327
December 31, 2025	13,240.28	13,267	13,267	13,267	13,240.28	1
December 30, 2025	13,168	13,350	13,350	13,350	13,168	14,238
December 29, 2025	13,246	13,186	13,186	13,246	13,170	3,501
December 24, 2025	13,194.79	13,188	13,188	13,212	13,168.42	152
December 23, 2025	13,170	13,186	13,186	13,200	13,134	4,747
December 22, 2025	13,228	13,204	13,204	13,256	13,181.96	6,318
December 19, 2025	13,216	13,277	13,277	13,288	13,200	2,473
December 18, 2025	13,124	13,166	13,166	13,168	13,098	2,465
December 17, 2025	13,259.8	13,105	13,105	13,259.8	13,105	2,549
December 16, 2025	13,242	13,188	13,188	13,258	13,188	2,502
December 15, 2025	13,248	13,297	13,297	13,298	13,234	2,090
December 12, 2025	13,314	13,223	13,223	13,332.49	13,223	5,109
December 11, 2025	13,124.2	13,232	13,232	13,266	13,078	832
December 10, 2025	13,124	13,095.96	13,095.96	13,144	13,090.04	2,536
December 09, 2025	13,156	13,137	13,137	13,168.16	13,111.38	799
December 08, 2025	13,134	13,132	13,132	13,160	13,122.04	3,397
December 05, 2025	13,146	13,138	13,138	13,194	13,138	1,169
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

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