CEU2.L - Amundi Index Solutions - Amundi Index MSCI Europe
LSE - LSE Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 05, 2023 | 87.50 | 87.50 | 87.29 | 87.26 | 87.26 | - |
| Jun 02, 2023 | 87.80 | 87.80 | 87.80 | 87.80 | 87.80 | - |
| Jun 01, 2023 | 86.36 | 86.36 | 86.36 | 86.57 | 86.57 | 121,565 |
| May 31, 2023 | 85.22 | 85.22 | 85.22 | 85.22 | 85.22 | - |
| May 30, 2023 | 87.19 | 87.30 | 87.19 | 86.76 | 86.76 | 36,855 |
| May 26, 2023 | 87.56 | 87.56 | 87.56 | 87.56 | 87.56 | - |
| May 25, 2023 | 86.62 | 86.62 | 86.07 | 86.71 | 86.71 | 6 |
| May 24, 2023 | 88.86 | 88.86 | 87.07 | 87.17 | 87.17 | 7 |
| May 23, 2023 | 89.36 | 89.36 | 89.36 | 88.93 | 88.93 | - |
| May 22, 2023 | 89.86 | 89.86 | 89.86 | 89.69 | 89.69 | - |
| May 19, 2023 | 89.88 | 89.88 | 89.88 | 89.88 | 89.88 | - |
| May 18, 2023 | 89.00 | 89.00 | 88.71 | 88.93 | 88.93 | 2,615 |
| May 17, 2023 | 88.94 | 88.94 | 88.94 | 88.71 | 88.71 | - |
| May 16, 2023 | 89.51 | 89.51 | 89.51 | 89.18 | 89.18 | 1 |
| May 15, 2023 | 89.67 | 89.85 | 89.67 | 89.60 | 89.60 | 3,003 |
| May 12, 2023 | 89.26 | 89.26 | 89.26 | 89.25 | 89.25 | 5,504 |
| May 11, 2023 | 89.25 | 89.25 | 89.25 | 89.25 | 89.25 | - |
| May 10, 2023 | 89.59 | 90.56 | 89.58 | 89.64 | 89.64 | 7 |
| May 09, 2023 | 89.88 | 91.59 | 89.58 | 89.81 | 89.81 | 21 |
| May 05, 2023 | 89.45 | 90.42 | 89.45 | 90.32 | 90.32 | 5 |
| May 04, 2023 | 90.41 | 90.41 | 90.41 | 89.15 | 89.15 | - |
| May 03, 2023 | 89.47 | 89.75 | 89.47 | 89.89 | 89.89 | - |
| May 02, 2023 | 89.45 | 91.83 | 89.45 | 89.47 | 89.47 | 53,751 |
| Apr 28, 2023 | 89.49 | 90.32 | 89.42 | 90.43 | 90.43 | 82,834 |
| Apr 27, 2023 | 88.64 | 89.73 | 88.64 | 89.71 | 89.71 | 38,446 |
| Apr 26, 2023 | 89.93 | 89.93 | 89.61 | 89.71 | 89.71 | 31,067 |
| Apr 25, 2023 | 89.96 | 89.96 | 89.96 | 89.96 | 89.96 | - |
| Apr 24, 2023 | 90.21 | 90.60 | 90.21 | 90.65 | 90.65 | - |
| Apr 21, 2023 | 90.04 | 90.04 | 90.04 | 90.04 | 90.04 | - |
| Apr 20, 2023 | 89.56 | 89.56 | 89.56 | 89.71 | 89.71 | 2 |
| Apr 19, 2023 | 89.44 | 89.44 | 89.44 | 89.79 | 89.79 | - |
| Apr 18, 2023 | 89.98 | 89.98 | 89.65 | 89.82 | 89.82 | - |
| Apr 17, 2023 | 89.18 | 90.44 | 89.18 | 89.10 | 89.10 | 9 |
| Apr 14, 2023 | 90.14 | 90.17 | 89.63 | 89.71 | 89.71 | 18 |
| Apr 13, 2023 | 89.46 | 89.46 | 89.46 | 89.82 | 89.82 | - |
| Apr 12, 2023 | 88.85 | 88.85 | 88.85 | 88.85 | 88.85 | - |
| Apr 11, 2023 | 88.48 | 88.48 | 87.88 | 88.17 | 88.17 | - |
| Apr 06, 2023 | 87.83 | 87.83 | 87.83 | 87.14 | 87.14 | - |
| Apr 05, 2023 | 87.14 | 87.14 | 87.14 | 87.14 | 87.14 | - |
| Apr 04, 2023 | 87.63 | 87.63 | 87.63 | 87.64 | 87.64 | 2,200 |
| Apr 03, 2023 | 87.44 | 87.44 | 86.79 | 87.09 | 87.09 | 36,582 |
| Mar 31, 2023 | 86.08 | 87.14 | 86.08 | 87.00 | 87.00 | 71,048 |
| Mar 30, 2023 | 86.35 | 86.35 | 86.35 | 86.64 | 86.64 | 68,941 |
| Mar 29, 2023 | 84.73 | 85.09 | 84.73 | 85.15 | 85.15 | 34,471 |
| Mar 28, 2023 | 84.92 | 84.92 | 84.92 | 84.21 | 84.21 | - |
| Mar 27, 2023 | 83.78 | 83.78 | 83.78 | 83.78 | 83.78 | - |
| Mar 24, 2023 | 82.34 | 82.34 | 82.34 | 82.60 | 82.60 | - |
| Mar 23, 2023 | 84.94 | 84.94 | 84.94 | 84.83 | 84.83 | - |
| Mar 22, 2023 | 84.18 | 84.18 | 84.18 | 84.18 | 84.18 | - |
| Mar 21, 2023 | 83.95 | 83.95 | 83.95 | 83.82 | 83.82 | 1,100 |
| Mar 20, 2023 | 80.31 | 80.31 | 80.31 | 82.26 | 82.26 | - |
| Mar 17, 2023 | 84.30 | 84.30 | 84.30 | 81.18 | 81.18 | - |
| Mar 16, 2023 | 80.92 | 80.92 | 80.92 | 81.87 | 81.87 | - |
| Mar 15, 2023 | 79.97 | 79.97 | 79.97 | 79.97 | 79.97 | - |
| Mar 14, 2023 | 83.74 | 83.74 | 83.74 | 83.74 | 83.74 | - |
| Mar 13, 2023 | 82.52 | 82.52 | 82.52 | 82.71 | 82.71 | - |
| Mar 10, 2023 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - |
| Mar 09, 2023 | 85.95 | 85.95 | 85.95 | 84.62 | 84.62 | - |
| Mar 08, 2023 | 84.68 | 84.68 | 84.68 | 84.68 | 84.68 | - |
| Mar 07, 2023 | 86.17 | 86.17 | 86.17 | 84.67 | 84.67 | - |
| Mar 06, 2023 | 86.01 | 86.01 | 86.01 | 86.16 | 86.16 | 10,003 |
| Mar 03, 2023 | 84.94 | 84.94 | 84.94 | 85.63 | 85.63 | 10,000 |
| Mar 02, 2023 | 84.44 | 84.44 | 84.07 | 84.72 | 84.72 | 5 |
| Mar 01, 2023 | 85.35 | 85.35 | 85.35 | 84.72 | 84.72 | - |
| Feb 28, 2023 | 85.92 | 85.92 | 85.92 | 84.94 | 84.94 | 137,300 |
| Feb 27, 2023 | 85.11 | 85.11 | 85.11 | 85.11 | 85.11 | - |
| Feb 24, 2023 | 85.39 | 85.39 | 85.38 | 84.02 | 84.02 | 41,112 |
| Feb 23, 2023 | 85.11 | 85.11 | 85.11 | 85.11 | 85.11 | - |
| Feb 22, 2023 | 85.26 | 85.26 | 85.26 | 85.26 | 85.26 | - |
| Feb 21, 2023 | 85.96 | 85.96 | 85.96 | 85.96 | 85.96 | - |
| Feb 20, 2023 | 86.86 | 86.86 | 86.22 | 86.26 | 86.26 | - |
| Feb 17, 2023 | 85.34 | 85.34 | 85.34 | 85.99 | 85.99 | 3 |
| Feb 16, 2023 | 86.68 | 87.20 | 86.68 | 86.28 | 86.28 | 328 |
| Feb 15, 2023 | 86.06 | 86.28 | 85.96 | 86.10 | 86.10 | 12 |
| Feb 14, 2023 | 86.02 | 86.45 | 86.02 | 86.14 | 86.14 | 15 |
| Feb 13, 2023 | 85.47 | 85.47 | 85.47 | 85.96 | 85.96 | - |
| Feb 10, 2023 | 86.26 | 86.26 | 86.26 | 84.78 | 84.78 | - |
| Feb 09, 2023 | 86.74 | 86.74 | 86.74 | 86.22 | 86.22 | 4 |
| Feb 08, 2023 | 86.14 | 86.14 | 86.14 | 85.52 | 85.52 | - |
| Feb 07, 2023 | 84.96 | 84.96 | 84.96 | 84.96 | 84.96 | - |
| Feb 06, 2023 | 84.76 | 84.76 | 84.76 | 85.16 | 85.16 | - |
| Feb 03, 2023 | 86.44 | 86.55 | 86.44 | 86.61 | 86.61 | 1 |
| Feb 02, 2023 | 86.72 | 86.72 | 86.72 | 87.07 | 87.07 | - |
| Feb 01, 2023 | 85.83 | 85.83 | 85.83 | 85.83 | 85.83 | - |
| Jan 31, 2023 | 85.43 | 85.43 | 85.43 | 85.43 | 85.43 | - |
| Jan 30, 2023 | 85.68 | 85.68 | 85.68 | 85.71 | 85.71 | 27,400 |
| Jan 27, 2023 | 85.75 | 85.75 | 85.75 | 85.75 | 85.75 | - |
| Jan 26, 2023 | 85.83 | 85.83 | 85.72 | 85.57 | 85.57 | 2,002 |
| Jan 25, 2023 | 85.71 | 85.71 | 85.71 | 85.71 | 85.71 | - |
| Jan 24, 2023 | 85.71 | 85.71 | 85.71 | 85.71 | 85.71 | - |
| Jan 23, 2023 | 85.79 | 85.79 | 85.79 | 85.79 | 85.79 | - |
| Jan 20, 2023 | 84.95 | 84.95 | 84.95 | 85.02 | 85.02 | 2,002 |
| Jan 19, 2023 | 84.48 | 84.48 | 84.48 | 84.48 | 84.48 | - |
| Jan 18, 2023 | 85.95 | 85.95 | 85.95 | 85.95 | 85.95 | - |
| Jan 17, 2023 | 85.23 | 85.23 | 85.23 | 85.54 | 85.54 | 22 |
| Jan 16, 2023 | 85.39 | 85.39 | 85.39 | 85.39 | 85.39 | - |
| Jan 13, 2023 | 84.79 | 84.79 | 84.79 | 84.90 | 84.90 | - |
| Jan 12, 2023 | 84.57 | 84.57 | 84.57 | 84.57 | 84.57 | - |
| Jan 11, 2023 | 83.51 | 83.51 | 83.51 | 83.51 | 83.51 | - |
| Jan 10, 2023 | 83.02 | 83.02 | 83.02 | 83.02 | 83.02 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.