Lyxor Euro Stoxx 50 (DR) UCITS ETF (MSEX.L) LSE

23,890.00

+170(+0.72%)

Updated at August 19 10:58AM

Currency In GBp

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 24, 2025	23,520	23,357.5	23,357.5	23,520	23,300	337
July 23, 2025	23,281	23,292.5	23,292.5	23,380	23,215	1,465
July 22, 2025	23,215	23,030	23,030	23,215	23,013.05	1,753
July 21, 2025	23,330	23,275	23,275	23,355	23,215	518
July 18, 2025	23,505	23,342.5	23,342.5	23,526.03	23,342.5	234
July 17, 2025	23,335	23,412.5	23,412.5	23,412.5	23,266.49	455
July 16, 2025	23,170	23,135	23,135	23,285	23,120	2,335
July 15, 2025	23,475	23,312.5	23,312.5	23,480	23,285.16	782
July 14, 2025	23,245	23,375	23,375	23,375	23,236.52	508
July 11, 2025	23,650	23,415	23,415	23,650	23,391.1	352
July 10, 2025	23,760	23,680	23,680	23,795	23,675	1,986
July 09, 2025	23,460	23,690	23,690	23,715	23,460	51
July 08, 2025	23,330	23,357.5	23,357.5	23,370	23,250	1,695
July 07, 2025	23,055	23,232.5	23,232.5	23,245	23,055	2,022
July 04, 2025	23,110	23,032.5	23,032.5	23,165	22,970	4,251
July 03, 2025	23,230	23,275	23,275	23,275	23,080	3,174
July 02, 2025	23,200	23,137.5	23,137.5	23,200	23,015	365
July 01, 2025	23,120.14	23,007.5	23,007.5	23,120.14	22,980	167
June 30, 2025	23,245	23,097.5	23,097.5	23,245	23,065	481
June 27, 2025	22,985	23,137.5	23,137.5	23,137.5	22,985	634
June 26, 2025	22,890	22,802.5	22,802.5	22,934.23	22,765	1,844
June 25, 2025	23,105	22,855	22,855	23,105	22,855	68
June 24, 2025	23,097.48	23,032.5	23,032.5	23,160	22,955	468
June 23, 2025	22,650	22,712.5	22,712.5	22,785	22,610	1,417
June 20, 2025	22,745	22,730	22,730	22,816.92	22,730	492
June 19, 2025	22,740	22,592.5	22,592.5	22,760	22,575	4,472
June 18, 2025	22,980	22,902.5	22,902.5	23,005	22,850	301
June 17, 2025	23,010	22,977.5	22,977.5	23,020	22,905	187
June 16, 2025	23,050	23,175	23,175	23,205	23,050	209
June 13, 2025	22,930	22,962.5	22,962.5	23,065	22,930	848
June 12, 2025	23,300	23,290	23,290	23,350	23,180	811
June 11, 2025	23,495	23,440	23,440	23,575	23,440	2,183
June 10, 2025	23,555	23,557.5	23,557.5	23,595	23,465	240
June 09, 2025	23,535	23,530	23,530	23,580	23,505	154
June 06, 2025	23,480	23,547.5	23,547.5	23,563.44	23,450	45
June 05, 2025	23,455	23,482.5	23,482.5	23,580	23,385	231
June 04, 2025	23,460	23,452.5	23,452.5	23,502.74	23,405	702
June 03, 2025	23,335	23,312.5	23,312.5	23,340	23,199.78	56
June 02, 2025	23,125	23,262.5	23,262.5	23,330	23,070	440
May 30, 2025	23,305	23,255	23,255	23,430	23,255	449
May 29, 2025	23,590	23,330	23,330	23,601.84	23,305	1,039
May 28, 2025	23,515	23,330	23,330	23,515	23,330	151
May 27, 2025	23,585	23,532.5	23,532.5	23,590	23,400	922
May 23, 2025	23,550	23,077.5	23,077.5	23,570	22,845	1,618