Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Multi Units France - Lyxor Euro Stoxx 50 (DR) UCITS ETF (MSE.PA)

Paris - Paris Delayed Price. Currency in EUR
Add to watchlist
40.47-0.28 (-0.70%)
At close: 05:35PM CET
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Dec 07, 2021------
Dec 06, 2021------
Dec 03, 202141.1341.1440.2640.4740.47199,547
Dec 02, 202140.8741.1140.5640.7640.76179,870
Dec 01, 202140.7541.5440.5941.4741.4796,667
Nov 30, 202140.3240.7639.9940.2840.28264,418
Nov 29, 202141.1341.2040.6340.7640.76156,734
Nov 26, 202140.9241.3840.5440.5440.54205,852
Nov 25, 202142.6042.6542.4342.5642.5623,364
Nov 24, 202142.5942.6742.0642.4142.4156,395
Nov 23, 202142.6242.8242.3342.4742.47119,659
Nov 22, 202143.3343.3443.0043.0343.0347,247
Nov 19, 202143.5843.6142.9643.1943.19417,642
Nov 18, 202143.6343.7443.4043.4443.4420,651
Nov 17, 202143.6543.6743.6043.6043.6034,151
Nov 16, 202143.5843.6843.5443.6243.6247,183
Nov 15, 202143.3343.4743.2943.4743.4728,749
Nov 12, 202143.2543.3343.1743.3143.3121,594
Nov 11, 202142.9743.1942.9743.1743.1716,538
Nov 10, 202143.1243.1542.9443.1043.1060,512
Nov 09, 202143.0143.2443.0143.0443.0453,487
Nov 08, 202143.2243.2643.1343.1343.1319,410
Nov 05, 202142.9743.3542.9743.2443.24103,765
Nov 04, 202142.9543.0042.8542.9442.9435,278
Nov 03, 202142.5642.7142.5442.7142.7148,847
Nov 02, 202142.3942.5942.3842.5842.5853,424
Nov 01, 202142.3042.5242.2742.4142.4117,875
Oct 29, 202141.6342.1141.5442.1142.1188,775
Oct 28, 202141.7641.9541.7541.9241.9252,431
Oct 27, 202141.8341.8441.6541.7941.7976,202
Oct 26, 202141.6241.8841.5441.8441.8460,455
Oct 25, 202141.4941.5641.4741.4741.4716,664
Oct 22, 202141.3541.6441.3441.4741.4718,513
Oct 21, 202141.0841.2641.0541.1741.1710,678
Oct 20, 202141.1241.3741.1041.3341.3314,334
Oct 19, 202141.1941.2941.1241.2841.2848,046
Oct 18, 202141.2241.2240.9441.1341.1391,299
Oct 15, 202141.2741.4241.1741.4141.4153,545
Oct 14, 202140.6941.0940.6641.0641.06223,161
Oct 13, 202140.0740.5140.0340.4140.4168,354
Oct 12, 202139.8340.2239.8340.1540.1515,953
Oct 11, 202140.2140.3340.0640.3240.3218,451
Oct 08, 202140.5740.6040.3340.3340.3314,088
Oct 07, 202140.3140.5840.1640.5640.56126,735
Oct 06, 202139.7939.8339.2839.7439.74307,989
Oct 05, 202139.6740.2539.6740.2440.2453,694
Oct 04, 202139.7039.9739.5639.5739.5770,971
Oct 01, 202139.4540.1239.3839.9439.9475,118
Sep 30, 202140.6740.7440.0440.0440.0449,828
Sep 29, 202140.3140.6540.3140.3940.3941,332
Sep 28, 202141.1041.1040.1440.1640.16289,160
Sep 27, 202141.4641.4641.1341.1941.1930,031
Sep 24, 202141.1941.2341.0441.1241.1225,062
Sep 23, 202141.3541.5541.3141.4841.48143,613
Sep 22, 202140.7841.0140.6941.0041.00172,002
Sep 21, 202140.3840.5640.1940.4740.47145,126
Sep 20, 202140.0540.1339.5739.8939.891,063,772
Sep 17, 202141.5141.5340.6340.7440.7445,846
Sep 16, 202141.1341.3041.1241.1241.1219,405
Sep 15, 202141.3341.3540.9040.9040.9067,902
Sep 14, 202141.2641.4041.1241.3341.3335,594
Sep 13, 202141.3741.5241.2841.3241.3245,961
Sep 10, 202141.3341.4641.0841.1341.1342,501
Sep 09, 202140.8741.3840.8041.2141.21100,966
Sep 08, 202141.3141.5041.0341.1941.19274,598
Sep 07, 202141.8541.8541.6341.6741.6735,643
Sep 06, 202141.6141.9441.5941.8841.8847,235
Sep 03, 202141.6741.7241.2941.4441.4457,027
Sep 02, 202141.6741.7841.6741.7441.7491,869
Sep 01, 202141.7441.9141.5241.6841.6830,958
Aug 31, 202141.5341.6241.1841.3641.3625,779
Aug 30, 202141.3641.4541.3341.4241.4240,423
Aug 27, 202141.0641.3541.0641.3541.3514,145
Aug 26, 202140.9741.1540.8741.1341.1340,489
Aug 25, 202141.2841.2841.2141.2241.2216,035
Aug 24, 202141.3841.3841.0741.1941.1946,385
Aug 23, 202141.2241.2541.0041.1941.1919,084
Aug 20, 202140.7140.9040.5340.9040.9056,041
Aug 19, 202140.6740.8040.2640.6740.67148,968
Aug 18, 202141.4141.4141.2341.3141.3134,129
Aug 17, 202141.2641.4441.1341.3941.3916,970
Aug 16, 202141.4041.5541.3441.4441.4431,582
Aug 13, 202141.7141.8341.6541.7141.7119,422
Aug 12, 202141.4841.7241.4841.6941.6929,790
Aug 11, 202141.3941.6241.3341.4741.4757,895
Aug 10, 202141.2941.3841.2641.3141.3123,980
Aug 09, 202141.2441.2741.1541.2141.2128,058
Aug 06, 202141.0441.2640.9941.1741.1751,665
Aug 05, 202140.9041.0740.9041.0541.0568,685
Aug 04, 202140.8340.9240.7140.8940.8976,334
Aug 03, 202140.5440.7240.5040.6240.6237,571
Aug 02, 202140.7140.7840.4240.5840.5832,067
Jul 30, 202140.3440.5040.2840.3440.3422,543
Jul 29, 202140.5940.6940.5440.6040.6016,832
Jul 28, 202140.1740.4740.1640.4740.476,779
Jul 27, 202140.3040.3740.0140.0740.0730,253
Jul 26, 202140.3140.4740.1740.4440.4420,804
Jul 23, 202140.2040.5340.2040.5340.5324,792
Jul 22, 202139.9740.2039.9440.0140.0143,345
Jul 21, 202139.3239.7339.2239.6939.6967,804
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement