Amundi EURO STOXX 50 II UCITS ETF Acc (MSE.PA)

Paris - Paris Delayed Price. Currency in EUR

Add to watchlist

53.67

-0.08

(-0.15%)

At close: 05:35PM CEST

Time Period:

Jul 06, 2023 - Jul 06, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 05, 2024	53.91	54.12	53.50	53.67	53.67	68,973
Jul 04, 2024	53.67	53.82	53.63	53.75	53.75	24,812
Jul 03, 2024	53.17	53.62	53.17	53.52	53.52	38,552
Jul 02, 2024	52.83	52.89	52.46	52.84	52.84	43,032
Jul 01, 2024	53.61	53.64	53.05	53.11	53.11	62,423
Jun 28, 2024	52.96	52.97	52.55	52.74	52.74	74,567
Jun 27, 2024	52.97	53.16	52.74	52.80	52.80	53,198
Jun 26, 2024	53.44	53.60	52.65	52.93	52.93	208,720
Jun 25, 2024	53.03	53.18	52.91	53.18	53.18	40,767
Jun 24, 2024	53.03	53.50	52.92	53.32	53.32	28,240
Jun 21, 2024	53.15	53.19	52.65	52.85	52.85	70,035
Jun 20, 2024	52.73	53.30	52.73	53.30	53.30	102,575
Jun 19, 2024	52.90	52.98	52.60	52.63	52.63	56,286
Jun 18, 2024	52.92	52.97	52.59	52.92	52.92	42,906
Jun 17, 2024	52.44	52.78	52.10	52.54	52.54	198,964
Jun 14, 2024	53.19	53.19	51.87	52.09	52.09	624,473
Jun 13, 2024	54.10	54.23	53.10	53.18	53.18	85,719
Jun 12, 2024	53.67	54.36	53.65	54.24	54.24	36,138
Jun 11, 2024	54.27	54.27	53.28	53.56	53.56	36,509
Jun 10, 2024	53.75	54.05	53.58	54.05	54.05	108,208
Jun 07, 2024	54.68	54.71	54.09	54.42	54.42	33,531
Jun 06, 2024	54.59	54.75	54.41	54.63	54.63	35,949
Jun 05, 2024	53.74	54.32	53.67	54.26	54.26	68,609
Jun 04, 2024	53.71	53.74	53.24	53.35	53.35	31,319
Jun 03, 2024	54.22	54.26	53.83	53.90	53.90	28,579
May 31, 2024	53.69	53.87	53.58	53.66	53.66	18,608
May 30, 2024	53.32	53.70	53.32	53.70	53.70	24,913
May 29, 2024	54.12	54.12	53.37	53.45	53.45	54,792
May 28, 2024	54.59	54.59	54.00	54.13	54.13	92,105
May 27, 2024	54.18	54.42	54.14	54.42	54.42	89,844
May 24, 2024	53.76	54.22	53.70	54.18	54.18	34,953
May 23, 2024	54.29	54.48	54.03	54.18	54.18	34,831
May 22, 2024	54.20	54.22	54.01	54.06	54.06	39,355
May 21, 2024	54.45	54.45	54.10	54.29	54.29	31,844
May 20, 2024	54.46	54.58	54.40	54.53	54.53	18,278
May 17, 2024	54.31	54.38	54.07	54.30	54.30	50,400
May 16, 2024	54.72	54.72	54.36	54.45	54.45	22,984
May 15, 2024	54.61	54.69	54.20	54.68	54.68	29,753
May 14, 2024	54.37	54.44	53.94	54.41	54.41	25,933
May 13, 2024	54.48	54.52	54.28	54.41	54.41	25,612
May 10, 2024	54.36	54.56	54.30	54.39	54.39	20,028
May 09, 2024	53.84	54.13	53.63	54.09	54.09	4,255
May 08, 2024	53.69	53.90	53.62	53.82	53.82	28,272
May 07, 2024	53.23	53.60	53.05	53.55	53.55	68,157
May 06, 2024	52.63	53.07	52.52	52.93	52.93	21,766
May 03, 2024	52.43	52.73	52.23	52.52	52.52	57,537
May 02, 2024	52.38	52.38	52.10	52.12	52.12	31,914
Apr 30, 2024	53.19	53.19	52.43	52.46	52.46	36,308
Apr 29, 2024	53.47	53.49	53.02	53.06	53.06	29,993
Apr 26, 2024	53.00	53.39	52.78	53.29	53.29	50,604
Apr 25, 2024	52.97	53.00	52.01	52.47	52.47	78,979
Apr 24, 2024	53.39	53.49	52.88	52.95	52.95	525,377
Apr 23, 2024	52.86	53.25	52.65	53.20	53.20	246,737
Apr 22, 2024	52.54	52.55	52.11	52.36	52.36	40,083
Apr 19, 2024	51.76	52.24	51.69	52.03	52.03	72,386
Apr 18, 2024	52.24	52.31	51.94	52.23	52.23	34,608
Apr 17, 2024	52.05	52.56	51.95	52.03	52.03	26,667
Apr 16, 2024	51.94	52.31	51.83	52.01	52.01	94,016
Apr 15, 2024	52.78	53.22	52.58	52.73	52.73	71,794
Apr 12, 2024	53.09	53.13	52.20	52.42	52.42	71,982
Apr 11, 2024	52.83	53.01	52.16	52.52	52.52	76,526
Apr 10, 2024	53.10	53.21	52.31	52.84	52.84	35,524
Apr 09, 2024	53.11	53.17	52.63	52.73	52.73	43,052
Apr 08, 2024	52.99	53.41	52.97	53.35	53.35	40,374
Apr 05, 2024	52.85	53.00	52.67	52.92	52.92	45,628
Apr 04, 2024	53.58	53.77	53.52	53.55	53.55	62,887
Apr 03, 2024	53.50	53.59	53.29	53.52	53.52	22,229
Apr 02, 2024	53.87	54.09	53.20	53.27	53.27	112,417
Mar 28, 2024	53.83	53.93	53.66	53.68	53.68	68,085
Mar 27, 2024	53.56	53.84	53.53	53.73	53.73	59,492
Mar 26, 2024	53.31	53.58	53.23	53.55	53.55	53,134
Mar 25, 2024	53.17	53.35	52.95	53.28	53.28	51,328
Mar 22, 2024	53.06	53.21	52.97	53.12	53.12	37,297
Mar 21, 2024	53.38	53.41	53.00	53.33	53.33	26,732
Mar 20, 2024	52.59	52.85	52.56	52.77	52.77	30,910
Mar 19, 2024	52.57	52.85	52.50	52.85	52.85	32,210
Mar 18, 2024	52.71	52.81	52.51	52.56	52.56	43,437
Mar 15, 2024	52.66	53.00	52.56	52.56	52.56	57,581
Mar 14, 2024	52.90	53.04	52.60	52.68	52.68	26,672
Mar 13, 2024	52.66	52.93	52.62	52.75	52.75	39,553
Mar 12, 2024	52.24	52.60	52.00	52.55	52.55	49,727
Mar 11, 2024	51.92	52.09	51.82	52.00	52.00	127,327
Mar 08, 2024	52.49	52.66	52.34	52.36	52.36	41,759
Mar 07, 2024	51.69	52.50	51.64	52.47	52.47	33,744
Mar 06, 2024	51.61	51.89	51.58	51.86	51.86	62,553
Mar 05, 2024	51.74	51.84	51.59	51.59	51.59	22,368
Mar 04, 2024	51.70	51.85	51.66	51.80	51.80	77,114
Mar 01, 2024	51.70	51.75	51.41	51.63	51.63	35,200
Feb 29, 2024	51.55	51.65	51.42	51.46	51.46	23,134
Feb 28, 2024	51.49	51.53	51.40	51.49	51.49	86,517
Feb 27, 2024	51.35	51.57	51.35	51.55	51.55	59,199
Feb 26, 2024	51.31	51.37	51.25	51.28	51.28	61,002
Feb 23, 2024	51.23	51.50	51.17	51.38	51.38	91,781
Feb 22, 2024	51.08	51.32	50.86	51.22	51.22	37,374
Feb 21, 2024	50.33	50.45	50.18	50.34	50.34	26,507
Feb 20, 2024	50.22	50.27	50.11	50.24	50.24	20,206
Feb 19, 2024	50.15	50.29	50.06	50.24	50.24	35,518
Feb 16, 2024	50.30	50.43	50.13	50.27	50.27	57,889
Feb 15, 2024	50.01	50.10	49.90	50.05	50.05	15,710
Feb 14, 2024	49.47	49.72	49.42	49.70	49.70	17,389
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,059.03-184.99(-0.83%)

S&P 5005,567.19+30.17(+0.54%)

DOW39,375.87+67.87(+0.17%)

CAD/USD0.7332-0.0015(-0.20%)

CRUDE OIL83.44-0.44(-0.52%)

Bitcoin CAD77,477.84-2,368.33(-2.97%)

Amundi EURO STOXX 50 II UCITS ETF Acc (MSE.PA)

S&P/TSX
22,059.03
-184.99(-0.83%)

S&P 500
5,567.19
+30.17(+0.54%)

DOW
39,375.87
+67.87(+0.17%)

CAD/USD
0.7332
-0.0015(-0.20%)

CRUDE OIL
83.44
-0.44(-0.52%)

Bitcoin CAD
77,477.84
-2,368.33(-2.97%)