Amundi MSCI Semiconductors ESG Screened UCITS ETF - SEMG.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	6,955	6,996	6,996	7,026.11	6,883.45	4,946
February 19, 2026	6,967	6,926	6,926	6,973	6,884	3,512
February 18, 2026	6,858	6,962	6,962	6,973	6,849	4,152
February 17, 2026	6,770	6,812	6,812	6,833.49	6,686.65	20,971
February 16, 2026	6,814	6,732	6,732	6,814	6,732	2,445
February 13, 2026	6,812	6,786.5	6,786.5	6,852	6,706	24,623
February 12, 2026	6,971	6,796	6,796	6,995	6,792	14,991
February 11, 2026	6,804	6,873	6,873	6,955.19	6,755	31,584
February 10, 2026	6,816	6,778	6,778	6,848	6,770.05	27,716
February 09, 2026	6,693	6,808	6,808	6,808	6,570	18,662
February 06, 2026	6,300	6,650	6,650	6,659	6,300	38,125
February 05, 2026	6,446	6,421	6,421	6,494	6,251	31,624
February 04, 2026	6,563	6,342	6,342	6,585	6,342	33,885
February 03, 2026	6,811	6,585	6,585	6,812	6,554	9,658
February 02, 2026	6,588	6,775	6,775	6,779	6,556	6,988
January 30, 2026	6,714	6,789	6,789	6,842	6,687	3,611
January 29, 2026	6,844	6,682.5	6,682.5	6,845	6,614	14,141
January 28, 2026	6,885	6,814	6,814	6,970.1	6,813	6,344
January 27, 2026	6,694	6,717	6,717	6,732	6,632.9	11,883
January 26, 2026	6,596	6,573.5	6,573.5	6,606	6,536	7,107
January 23, 2026	6,652	6,648	6,648	6,696	6,600	13,603
January 22, 2026	6,733	6,704	6,704	6,789.37	6,691.3	4,876
January 21, 2026	6,569	6,663	6,663	6,691.95	6,535.2	5,172
January 20, 2026	6,550	6,584	6,584	6,591.07	6,484.55	24,383
January 19, 2026	6,650	6,597.5	6,597.5	6,657	6,574	11,818
January 16, 2026	6,716	6,712	6,721.55	6,824	6,698.68	13,035
January 15, 2026	6,558	6,726	6,726	6,757.53	6,554	61,351
January 14, 2026	6,591	6,472	6,472	6,591	6,442.21	21,399
January 13, 2026	6,528.5	6,609	6,609	6,609	6,522	3,906
January 12, 2026	6,461	6,528.5	6,528.5	6,532	6,350	23,591
January 09, 2026	6,391	6,518	6,518	6,529	6,363	12,889
January 08, 2026	6,474	6,342	6,342	6,514	6,342	14,908
January 07, 2026	6,450	6,488	6,488	6,510	6,436	4,727
January 06, 2026	6,417.57	6,491	6,491	6,520	6,373.95	10,263
January 05, 2026	6,482	6,424	6,424	6,486	6,396.22	8,376
January 02, 2026	6,245	6,307	6,307	6,398	6,224.1	35,900
December 31, 2025	6,178.45	6,186.5	6,186.5	6,192	6,166.17	584
December 30, 2025	6,114	6,189	6,189	6,206	6,111	31,989
December 29, 2025	6,156	6,145	6,145	6,192.6	6,115	5,405
December 24, 2025	6,121.85	6,119	6,119	6,129	6,090	1,658
December 23, 2025	6,044	6,094.5	6,094.5	6,094.5	5,994	3,833
December 22, 2025	6,070	6,023	6,023	6,082	6,019	2,622
December 19, 2025	5,910	5,976	5,976	6,005.08	5,858	5,042
December 18, 2025	5,807	5,855	5,855	5,863.98	5,773	5,683
December 17, 2025	6,048	5,737	5,737	6,048	5,727.49	8,301
December 16, 2025	5,947	5,881	5,885.52	5,958	5,765.8	8,452
December 15, 2025	6,004	5,977	5,977	6,103	5,939	17,022
December 12, 2025	6,230	6,033.5	6,033.5	6,233	6,002	7,327
December 11, 2025	6,257	6,166	6,166	6,279.81	6,140	10,957
December 10, 2025	6,366	6,305	6,305	6,366	6,290	3,340
December 09, 2025	6,379	6,323	6,323	6,379	6,220	19,541
December 08, 2025	6,275.8	6,299.5	6,299.5	6,350	6,272	5,392
December 05, 2025	6,220	6,206	6,206	6,259.6	6,180	28,318
December 04, 2025	6,173	6,163	6,163	6,173	6,125	2,181
December 03, 2025	6,221	6,133	6,133	6,223	6,093	25,308
December 02, 2025	6,132	6,152.5	6,152.5	6,254	6,111	31,635
December 01, 2025	6,083	6,131	6,131	6,131	6,018	24,959
November 28, 2025	6,158	6,126	6,126	6,208	6,097	15,474
November 27, 2025	6,116.82	6,093	6,093	6,125	6,079	23,875
November 26, 2025	6,048.31	6,106.5	6,106.5	6,107.81	5,997.69	22,335

Amundi MSCI Semiconductors ESG Screened UCITS ETF (SEMG.L) LSE