• FirefoxInstall the new Firefox »
  •  Dow Down0.45% Nasdaq Down0.49%

    More On MDA.PA

    Quotes

    • Summary
    • Order Book
    • Options
    • Historical Prices

    Charts

    News & Info

    • Headlines
    • Message Boards

    ETF


    L UC ETF E600 MEDIA (MDA.PA)

    -Paris
    34.84 Up 0.14(0.42%) Feb 27, 11:35AM EST
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Feb 27, 201534.7434.8734.6534.8410034.84
    Feb 26, 201534.6434.6934.4134.69034.69
    Feb 25, 201534.5634.6234.5634.56034.56
    Feb 24, 201534.5334.6234.4234.573,60034.57
    Feb 23, 201534.4734.5534.4734.5433,50034.54
    Feb 20, 201534.2334.2634.0534.156,50034.15
    Feb 19, 201533.8734.3333.8734.2611,50034.26
    Feb 18, 201533.8834.0033.5433.992,40033.99
    Feb 17, 201533.2933.3733.2433.37033.37
    Feb 16, 201533.4033.4433.4033.402,40033.40
    Feb 13, 201533.5533.5633.3833.458,40033.45
    Feb 12, 201533.6233.6233.5933.62033.62
    Feb 11, 201533.3933.3933.2633.3822,70033.38
    Feb 10, 201533.4533.4633.1433.465,10033.46
    Feb 9, 201532.9233.1032.9232.971,00032.97
    Feb 6, 201533.2533.3833.1933.3830033.38
    Feb 5, 201533.4333.4333.2233.2390033.23
    Feb 4, 201532.8733.2632.8733.263,50033.26
    Feb 3, 201532.6732.8832.6732.887,60032.88
    Feb 2, 201532.8132.8132.4732.7110,20032.71
    Jan 30, 201532.8532.9632.8532.9114,50032.91
    Jan 28, 201532.8033.0132.8032.842,20032.84
    Jan 27, 201532.8733.3032.8732.9034,50032.90
    Jan 26, 201533.0833.2033.0833.2010033.20
    Jan 23, 201532.8832.9732.5332.977,60032.97
    Jan 22, 201531.7632.3931.7432.397,20032.39
    Jan 21, 201531.7131.7531.5131.756,30031.75
    Jan 16, 201531.2231.2230.8731.22031.22
    Jan 15, 201530.7030.9530.4730.9540,00030.95
    Jan 14, 201530.6630.7730.4230.5062,80030.50
    Jan 13, 201530.5030.7730.3630.7086,00030.70
    Jan 12, 201530.1830.4530.1830.25102,70030.25
    Jan 9, 201530.2430.2430.0030.0310030.03
    Jan 8, 201530.0430.0429.5130.04160,00030.04
    Jan 7, 201529.2729.2729.1729.27029.27
    Jan 6, 201529.1729.4229.0629.061,60029.06
    Jan 5, 201529.9329.9729.3829.3840029.38
    Jan 2, 201530.3830.3829.9229.921,90029.92
    Dec 30, 201430.1030.1830.0030.001,50030.00
    Dec 29, 201430.1330.2330.1130.221,10030.22
    Dec 23, 201430.0530.1429.9530.145,80030.14
    Dec 22, 201429.7929.9829.7129.892,00029.89
    Dec 19, 201429.8229.8229.5529.604,60029.60
    Dec 18, 201429.5029.5029.0429.50029.50
    Dec 16, 201428.3228.8328.2028.831,20028.83
    Dec 15, 201428.7628.8428.2828.28028.28
    Dec 12, 201428.7529.2228.7528.75028.75
    Dec 11, 201429.4929.5129.4529.457,60029.45
    Dec 10, 201429.5429.5829.4729.47029.47
    Dec 9, 201429.7029.8529.3529.407,10029.40
    Dec 8, 201430.1030.1030.0030.078,40030.07
    Dec 5, 201430.1430.1429.9630.14030.14
    Dec 4, 201430.0130.0729.7629.767,00029.76
    Dec 3, 201430.0030.0729.9030.0010,60030.00
    Dec 2, 201429.9229.9329.7629.876,00029.87
    Dec 1, 201429.6929.7529.6929.70029.70
    Nov 28, 201429.7329.8029.7329.808,80029.80
    Nov 27, 201429.6229.6229.4929.62029.62
    Nov 26, 201429.5029.5529.4129.4130029.41
    Nov 25, 201429.4129.4129.1829.41029.41
    Nov 24, 201429.0329.1728.9529.1730029.17
    Nov 21, 201429.0229.0228.6729.02029.02
    Nov 20, 201428.6128.6428.5828.6420028.64
    Nov 17, 201428.4628.6328.2728.62028.62
    Nov 14, 201428.5828.5828.4528.454,10028.45
    Nov 12, 201428.0428.3228.0428.04028.04
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in EUR.