Multi Units France Lyxor MSCI Europe - Dist GBP

(MEUG)
Sector: n/a
17,410.00p
12.00p 0.07
Last updated: 16:49:34

Historic Prices - up to 10 years

Date Open High Low Close Volume
12/06/2025 17,402.00p 17,564.00p 17,170.00p 17,410.00p 0
11/06/2025 17,402.00p 17,416.00p 17,394.00p 17,398.00p 108
10/06/2025 17,300.00p 17,433.00p 17,321.00p 17,397.00p 0
09/06/2025 17,300.00p 17,322.00p 17,300.00p 17,322.00p 5
06/06/2025 17,322.00p 17,352.00p 17,312.00p 17,341.00p 108
05/06/2025 17,290.00p 17,290.00p 17,287.00p 17,287.00p 535
04/06/2025 17,114.00p 17,302.00p 17,147.00p 17,248.00p 0
03/06/2025 17,114.00p 17,362.00p 17,084.00p 17,150.00p 0
02/06/2025 17,114.00p 17,177.00p 17,114.00p 17,177.00p 6
30/05/2025 17,194.00p 17,953.00p 16,353.00p 17,156.00p 0
29/05/2025 17,194.00p 17,200.00p 17,130.00p 17,144.00p 552
28/05/2025 16,818.00p 17,232.00p 17,074.00p 17,093.00p 0
27/05/2025 16,818.00p 17,219.00p 17,152.42p 17,219.00p 155
26/05/2025 16,818.00p 16,998.00p 16,790.00p 16,977.00p 2,765
23/05/2025 16,818.00p 16,998.00p 16,790.00p 16,977.00p 2,765
22/05/2025 17,276.00p 17,382.00p 16,864.00p 17,155.00p 0
21/05/2025 17,276.00p 17,339.00p 17,274.00p 17,339.00p 922
20/05/2025 17,122.00p 17,394.00p 17,209.00p 17,335.00p 0
19/05/2025 17,122.00p 17,185.00p 17,104.00p 17,185.00p 33
16/05/2025 17,120.00p 17,120.00p 17,112.00p 17,112.00p 519
15/05/2025 16,992.00p 17,128.00p 16,777.00p 17,071.00p 0
14/05/2025 16,992.00p 17,025.00p 16,898.00p 16,960.00p 0
13/05/2025 16,992.00p 16,992.00p 16,987.00p 16,987.00p 28
12/05/2025 16,956.00p 17,004.00p 16,950.00p 16,969.00p 253
09/05/2025 16,890.00p 16,906.00p 16,848.00p 16,863.00p 754
08/05/2025 16,844.00p 16,846.00p 16,817.00p 16,817.00p 203
07/05/2025 16,822.00p 16,824.00p 16,786.00p 16,786.00p 165
06/05/2025 16,908.00p 16,908.00p 16,780.00p 16,836.00p 1,039
05/05/2025 16,696.00p 16,956.00p 16,587.00p 16,905.00p 0
02/05/2025 16,696.00p 16,956.00p 16,587.00p 16,905.00p 0
01/05/2025 16,696.00p 16,698.00p 16,628.00p 16,652.00p 3,928
30/04/2025 16,428.00p 17,283.00p 15,693.00p 16,523.00p 0
29/04/2025 16,428.00p 16,484.00p 16,428.00p 16,484.00p 2,984
28/04/2025 16,434.00p 16,460.00p 16,407.00p 16,407.00p 461
25/04/2025 16,402.00p 16,416.00p 16,392.00p 16,410.00p 1,587
24/04/2025 16,222.00p 16,345.00p 16,222.00p 16,345.00p 909
23/04/2025 16,226.00p 16,300.00p 16,218.00p 16,288.00p 630
22/04/2025 15,954.00p 16,066.00p 15,898.00p 16,066.00p 1,690
21/04/2025 16,010.00p 16,010.00p 15,912.00p 15,980.00p 120
18/04/2025 16,010.00p 16,010.00p 15,912.00p 15,980.00p 120
17/04/2025 16,010.00p 16,010.00p 15,912.00p 15,980.00p 120
16/04/2025 15,886.00p 16,034.00p 15,880.00p 16,034.00p 724
15/04/2025 15,856.00p 16,029.00p 15,813.00p 15,978.00p 0
14/04/2025 15,856.00p 15,856.00p 15,824.00p 15,848.00p 192
11/04/2025 15,504.00p 15,572.00p 15,504.00p 15,572.00p 553
10/04/2025 15,546.00p 16,054.00p 15,507.00p 15,507.00p 186
09/04/2025 14,928.00p 15,044.00p 14,890.00p 14,958.00p 960
08/04/2025 15,210.00p 15,442.00p 15,066.00p 15,283.00p 1,446
07/04/2025 15,000.00p 15,000.00p 14,942.00p 14,952.00p 1,218
04/04/2025 16,122.00p 16,140.00p 15,531.00p 15,531.00p 85
03/04/2025 16,230.00p 16,292.00p 16,194.00p 16,194.00p 308
02/04/2025 16,536.00p 16,551.00p 16,326.00p 16,507.00p 0
01/04/2025 16,536.00p 16,578.00p 16,536.00p 16,578.00p 1,944
31/03/2025 16,960.00p 16,649.00p 16,321.00p 16,413.00p 0
28/03/2025 16,960.00p 16,708.00p 16,584.00p 16,649.00p 0
27/03/2025 16,960.00p 16,928.00p 16,543.00p 16,701.00p 0
26/03/2025 16,960.00p 16,960.00p 16,826.00p 16,826.00p 56
25/03/2025 16,918.00p 16,918.00p 16,909.00p 16,909.00p 28
24/03/2025 16,960.00p 16,964.00p 16,827.95p 16,828.00p 593
21/03/2025 16,904.00p 16,904.00p 16,832.00p 16,897.00p 567
20/03/2025 16,892.00p 16,952.00p 16,892.00p 16,952.00p 336
19/03/2025 17,036.00p 17,078.00p 17,036.00p 17,078.00p 28
18/03/2025 16,842.00p 17,173.00p 16,968.00p 17,082.00p 0
17/03/2025 16,842.00p 16,968.00p 16,842.00p 16,968.00p 130
14/03/2025 16,602.00p 16,911.00p 16,561.00p 16,839.00p 0
13/03/2025 16,602.00p 16,678.00p 16,590.00p 16,590.00p 575
12/03/2025 16,670.00p 16,680.00p 16,653.00p 16,653.00p 588
11/03/2025 16,756.00p 16,756.00p 16,571.00p 16,571.00p 546
10/03/2025 16,888.00p 16,888.00p 16,793.00p 16,793.00p 28
07/03/2025 17,006.00p 17,020.00p 17,000.00p 17,020.00p 196
06/03/2025 17,092.00p 17,126.00p 17,004.00p 17,126.00p 4,198
05/03/2025 16,960.00p 17,100.00p 16,936.00p 17,053.00p 1,249
04/03/2025 16,914.00p 16,914.00p 16,725.00p 16,725.00p 2
03/03/2025 17,066.00p 17,110.00p 17,065.00p 17,065.00p 1,190
28/02/2025 16,818.00p 16,923.00p 16,708.00p 16,855.00p 0
27/02/2025 16,818.00p 16,888.55p 16,816.00p 16,819.00p 583
26/02/2025 16,916.00p 16,975.00p 16,916.00p 16,975.00p 140
25/02/2025 16,886.00p 16,886.00p 16,845.00p 16,845.00p 4
24/02/2025 16,778.00p 16,898.00p 16,729.00p 16,805.00p 0
21/02/2025 16,778.00p 16,827.00p 16,689.00p 16,783.00p 0
20/02/2025 16,778.00p 16,778.00p 16,727.00p 16,727.00p 23
19/02/2025 16,730.00p 16,730.00p 16,730.00p 16,730.00p 28
18/02/2025 16,858.00p 16,982.00p 16,844.00p 16,922.00p 0
17/02/2025 16,858.00p 16,951.00p 16,818.00p 16,900.00p 0
14/02/2025 16,858.00p 16,858.00p 16,824.00p 16,826.00p 523
13/02/2025 16,612.00p 17,162.00p 16,535.00p 16,866.00p 0
12/02/2025 16,612.00p 16,918.00p 16,391.00p 16,721.00p 0
11/02/2025 16,612.00p 16,708.00p 16,595.00p 16,675.00p 0
10/02/2025 16,612.00p 16,677.00p 16,496.00p 16,629.00p 0
07/02/2025 16,612.00p 16,612.00p 16,517.00p 16,517.00p 196
06/02/2025 16,244.00p 16,810.00p 16,290.00p 16,373.00p 0
05/02/2025 16,244.00p 16,402.00p 16,183.00p 16,373.00p 0
04/02/2025 16,244.00p 16,307.00p 16,240.00p 16,203.00p 116
03/02/2025 16,148.00p 16,203.00p 16,148.00p 16,203.00p 29
31/01/2025 16,492.00p 16,500.00p 16,475.00p 16,475.00p 503
30/01/2025 16,316.00p 16,698.00p 16,248.00p 16,473.00p 0
29/01/2025 16,316.00p 16,402.00p 16,286.00p 16,348.00p 0
28/01/2025 16,316.00p 16,318.00p 16,295.00p 16,295.00p 287
27/01/2025 16,176.00p 16,277.00p 16,156.00p 16,277.00p 1,275
24/01/2025 16,298.00p 16,298.00p 16,285.00p 16,285.00p 2
23/01/2025 16,210.00p 16,455.00p 16,086.00p 16,334.00p 0
22/01/2025 16,210.00p 16,369.00p 16,246.00p 16,299.00p 0
21/01/2025 16,210.00p 16,229.00p 16,210.00p 16,229.00p 26
20/01/2025 16,166.00p 16,189.00p 16,166.00p 16,189.00p 509
17/01/2025 15,772.00p 16,211.00p 15,985.00p 16,153.00p 0
16/01/2025 15,772.00p 16,198.00p 15,852.00p 15,832.00p 0
15/01/2025 15,772.00p 16,104.00p 15,653.00p 15,832.00p 0
14/01/2025 15,772.00p 16,056.00p 15,569.00p 15,653.00p 0
13/01/2025 15,772.00p 15,670.00p 15,550.00p 15,603.00p 0
10/01/2025 15,772.00p 15,772.00p 15,670.00p 15,670.00p 150
09/01/2025 15,698.00p 15,776.00p 15,698.00p 15,767.00p 90
08/01/2025 15,608.00p 15,635.00p 15,576.00p 15,635.00p 574
07/01/2025 15,464.00p 15,634.00p 15,466.00p 15,584.00p 0
06/01/2025 15,464.00p 15,537.00p 15,464.00p 15,537.00p 31
03/01/2025 15,376.00p 15,376.00p 15,362.00p 15,362.00p 30
02/01/2025 15,244.00p 15,631.00p 15,272.00p 15,438.00p 0
01/01/2025 15,244.00p 15,368.00p 15,172.00p 15,320.00p 0
31/12/2024 15,244.00p 15,368.00p 15,172.00p 15,320.00p 0
30/12/2024 15,244.00p 15,318.00p 15,149.00p 15,241.00p 0
27/12/2024 15,244.00p 15,324.00p 15,244.00p 15,279.00p 150
26/12/2024 15,266.00p 15,266.00p 15,256.00p 15,256.00p 90
25/12/2024 15,266.00p 15,266.00p 15,256.00p 15,256.00p 90
24/12/2024 15,266.00p 15,266.00p 15,256.00p 15,256.00p 90
23/12/2024 15,096.00p 15,276.00p 15,092.00p 15,206.00p 0
20/12/2024 15,096.00p 15,166.00p 15,096.00p 15,166.00p 569
19/12/2024 15,266.00p 15,266.00p 15,262.00p 15,263.00p 120
18/12/2024 15,642.00p 15,530.00p 15,442.00p 15,467.00p 0
17/12/2024 15,642.00p 15,558.00p 15,409.00p 15,472.00p 0
16/12/2024 15,642.00p 15,660.00p 15,558.00p 15,558.00p 1,749
13/12/2024 15,664.00p 15,708.00p 15,614.00p 15,633.00p 0
12/12/2024 15,664.00p 15,886.00p 15,424.00p 15,623.00p 0