Amundi EURO STOXX 50 II UCITS ETF Act -Daily Hedged to GBP Acc- Capitalisation (MSEX.L) LSE

24,610.00

-165(-0.67%)

Updated at October 17 04:29PM

Currency In GBp

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	24,440	24,610	24,610	24,625	24,375	236
October 16, 2025	24,570	24,775	24,775	24,775	24,570	618
October 15, 2025	24,660	24,627.5	24,627.5	24,720	24,613.36	962
October 14, 2025	24,215	24,342.5	24,342.5	24,342.5	24,110	260
October 13, 2025	24,439.39	24,392.5	24,392.5	24,455	24,345	545
October 10, 2025	24,670	24,267.5	24,267.5	24,705	24,240	1,198
October 09, 2025	24,800	24,680	24,680	24,800	24,680	102
October 08, 2025	24,550	24,787.5	24,787.5	24,787.5	24,550	220
October 07, 2025	24,690	24,607.5	24,607.5	24,710	24,600	405
October 06, 2025	24,710	24,680	24,680	24,775	24,620	337
October 03, 2025	24,830	24,772.5	24,772.5	24,830	24,765	561
October 02, 2025	24,640	24,760	24,760	24,870	24,640	486
October 01, 2025	24,140	24,475	24,475	24,475	24,140	48
September 30, 2025	24,085	24,217.5	24,217.5	24,217.5	24,030	2,490
September 29, 2025	24,131.28	24,145	24,145	24,155	24,105	1,071
September 26, 2025	23,910	24,062.5	24,062.5	24,062.5	23,905	72
September 25, 2025	23,790	23,815	23,815	23,870	23,685.01	272
September 24, 2025	23,935	23,922.5	23,922.5	23,935	23,860	55
September 23, 2025	23,885	23,935	23,935	24,010	23,885	1,744
September 22, 2025	23,870	23,805	23,805	23,880	23,745	525
September 19, 2025	23,985	23,907.5	23,907.5	24,020	23,870	486
September 18, 2025	23,625	23,850	23,850	23,850	23,625	287
September 17, 2025	23,560	23,460	23,460	23,570	23,460	521
September 16, 2025	23,745	23,482.5	23,482.5	23,790	23,505	576
September 15, 2025	23,665	23,780	23,780	23,803.2	23,650	709
September 12, 2025	23,485	23,547.5	23,547.5	23,585	23,445	138
September 11, 2025	23,465	23,530	23,530	23,620	23,440	92
September 10, 2025	23,555	23,415	23,415	23,555	23,415	330
September 09, 2025	23,465	23,482.5	23,482.5	23,485	23,415	128
September 08, 2025	23,375	23,452.5	23,452.5	23,452.5	23,325	189
September 05, 2025	23,405	23,232.5	23,225	23,460	23,225	2,068
September 04, 2025	23,260	23,387.5	23,387.5	23,387.5	23,245	494
September 03, 2025	23,285	23,285	23,285	23,300	23,270	87
September 02, 2025	23,495	23,135	23,135	23,495	23,135	1,795
September 01, 2025	23,480	23,460	23,460	23,525	23,430	97
August 29, 2025	23,545	23,415	23,415	23,575	23,415	85
August 28, 2025	23,725	23,605	23,605	23,730	23,520	259
August 27, 2025	23,565	23,580	23,580	23,602.1	23,455	1,189
August 26, 2025	23,570	23,547.5	23,547.5	23,805	23,500	435
August 22, 2025	23,820	24,000	24,000	24,035	23,820	1,442
August 21, 2025	23,910	23,852.5	23,852.5	23,915	23,810	263
August 20, 2025	23,850	23,897.5	23,897.5	23,970	23,845	165
August 19, 2025	23,795	23,962.5	23,962.5	23,980	23,795	99
August 18, 2025	23,790	23,720	23,720	23,835	23,639.06	1,277
August 15, 2025	23,835	23,842.5	23,842.5	23,965	23,675	1,225
August 14, 2025	23,550	23,710	23,710	23,740	23,550	816
August 13, 2025	23,420	23,545	23,545	23,545	23,420	311
August 12, 2025	23,350	23,327.5	23,327.5	23,370	23,250	488
August 11, 2025	23,465	23,287.5	23,287.5	23,465	23,287.5	153
August 08, 2025	23,300	23,380	23,380	23,435	23,275	443
August 07, 2025	23,125	23,282.5	23,282.5	23,380	23,125	412
August 06, 2025	23,030	22,975	22,975	23,030	22,950	1,094
August 05, 2025	23,015	22,925	22,925	23,015	22,870	2,555
August 04, 2025	22,660	22,855	22,855	22,860	22,660	764
August 01, 2025	22,995	22,580	22,580	22,995	22,485	1,354
July 31, 2025	23,635	23,225	23,225	23,645	23,220	1,158
July 30, 2025	23,415	23,540	23,540	23,540	23,415	796
July 29, 2025	23,370	23,445	23,445	23,560	23,370	135
July 28, 2025	23,620	23,260	23,260	23,650	23,245	230
July 25, 2025	23,260	23,372.5	23,372.5	23,372.5	23,190	667