Market data

Select a section

Amundi Index Solutions Stx Europe 600 Ucits Etf Usd Hd C

(MEUH)
Sector: n/a
$19.23
$0.70 3.78
Last updated: 16:00:14

Historic Prices - up to 10 years

Date Open High Low Close Volume
09/04/2025 $18.64 $18.64 $18.53 $18.53 1,403
08/04/2025 $19.08 $19.34 $18.82 $19.11 11,025
07/04/2025 $18.90 $18.90 $18.62 $18.62 2,675
04/04/2025 $20.21 $20.21 $19.50 $19.51 27,338
03/04/2025 $20.67 $20.67 $20.49 $20.49 2,180
02/04/2025 $20.99 $21.04 $20.98 $21.04 498
01/04/2025 $21.49 $21.20 $20.92 $21.14 0
31/03/2025 $21.49 $21.22 $20.80 $20.92 0
28/03/2025 $21.49 $21.38 $21.22 $21.22 370,000
27/03/2025 $21.49 $21.48 $21.16 $21.35 0
26/03/2025 $21.49 $21.49 $21.45 $21.45 244
25/03/2025 $21.52 $21.59 $21.52 $21.59 522
24/03/2025 $21.48 $21.49 $21.47 $21.47 3,532
21/03/2025 $21.48 $21.52 $21.48 $21.50 5,700
20/03/2025 $21.59 $21.64 $21.59 $21.61 494,847
19/03/2025 $21.63 $21.75 $21.63 $21.75 984,418
18/03/2025 $21.44 $21.87 $21.59 $21.73 0
17/03/2025 $21.44 $21.61 $21.44 $21.59 4,356
14/03/2025 $21.16 $21.40 $21.16 $21.40 1,992
13/03/2025 $21.09 $21.25 $21.09 $21.16 3,237
12/03/2025 $21.21 $21.21 $21.15 $21.18 399,800
11/03/2025 $21.21 $21.21 $21.02 $21.02 741
10/03/2025 $21.54 $21.55 $21.35 $21.35 1,215
07/03/2025 $21.63 $21.65 $21.53 $21.53 14,478
06/03/2025 $21.63 $21.81 $21.63 $21.78 1,066
05/03/2025 $21.77 $21.82 $21.75 $21.75 4,748
04/03/2025 $21.95 $21.95 $21.38 $21.41 0
03/03/2025 $21.95 $21.95 $21.89 $21.89 243
28/02/2025 $21.63 $21.73 $21.37 $21.62 0
27/02/2025 $21.63 $21.85 $21.50 $21.63 0
26/02/2025 $21.63 $21.85 $21.54 $21.75 0
25/02/2025 $21.63 $21.63 $21.54 $21.53 200
24/02/2025 $21.63 $21.67 $21.40 $21.51 0
21/02/2025 $21.63 $21.68 $21.31 $21.52 0
20/02/2025 $21.63 $21.65 $21.31 $21.42 0
19/02/2025 $21.63 $21.63 $21.44 $21.44 50
18/02/2025 $21.61 $21.68 $21.61 $21.67 220
17/02/2025 $21.56 $21.71 $21.40 $21.61 0
14/02/2025 $21.56 $21.56 $21.48 $21.48 735
13/02/2025 $21.37 $21.53 $21.37 $21.52 494
12/02/2025 $21.32 $21.34 $21.31 $21.31 2,503
11/02/2025 $21.22 $21.32 $21.21 $21.29 78,415
10/02/2025 $21.14 $21.30 $21.02 $21.22 0
07/02/2025 $21.14 $21.14 $21.06 $21.06 498
06/02/2025 $21.15 $21.27 $21.08 $20.90 252
05/02/2025 $20.83 $20.90 $20.83 $20.90 253
04/02/2025 $20.82 $20.84 $20.81 $20.76 506
03/02/2025 $20.60 $20.76 $20.58 $20.76 11,243
31/01/2025 $21.07 $21.07 $21.00 $21.00 251
30/01/2025 $20.60 $21.08 $20.72 $21.00 0
29/01/2025 $20.60 $20.94 $20.63 $20.80 0
28/01/2025 $20.60 $20.91 $20.60 $20.72 0
27/01/2025 $20.60 $20.66 $20.53 $20.66 1,572
24/01/2025 $20.77 $20.78 $20.53 $20.68 317,040
23/01/2025 $20.64 $20.69 $20.64 $20.68 512
22/01/2025 $20.57 $20.59 $20.57 $20.59 771
21/01/2025 $20.38 $20.62 $20.32 $20.53 0
20/01/2025 $20.38 $20.46 $20.38 $20.46 516
17/01/2025 $19.79 $20.56 $20.23 $20.41 0
16/01/2025 $19.79 $20.35 $20.05 $20.07 0
15/01/2025 $19.79 $20.16 $19.77 $20.07 0
14/01/2025 $19.79 $20.08 $19.72 $19.81 0
13/01/2025 $19.79 $19.91 $19.70 $19.80 0
10/01/2025 $19.79 $20.17 $19.79 $19.90 0
09/01/2025 $19.79 $20.19 $19.83 $20.04 0
08/01/2025 $19.79 $20.08 $19.73 $19.94 0
07/01/2025 $19.79 $20.14 $19.81 $19.99 0
06/01/2025 $19.79 $20.05 $19.64 $19.95 0
03/01/2025 $19.79 $19.79 $19.71 $19.71 798
02/01/2025 $19.67 $19.79 $19.63 $19.79 2,213
01/01/2025 $19.58 $19.76 $19.44 $19.66 0
31/12/2024 $19.58 $19.76 $19.44 $19.66 0
30/12/2024 $19.58 $19.69 $19.37 $19.55 0
27/12/2024 $19.58 $19.64 $19.57 $19.64 3,780
26/12/2024 $19.59 $19.73 $19.45 $19.58 0
25/12/2024 $19.59 $19.73 $19.45 $19.58 0
24/12/2024 $19.59 $19.73 $19.45 $19.58 0
23/12/2024 $19.59 $19.67 $19.34 $19.49 0
20/12/2024 $19.59 $19.59 $19.15 $19.47 0
19/12/2024 $19.59 $19.60 $19.59 $19.59 2,700
18/12/2024 $19.88 $20.00 $19.75 $19.90 0
17/12/2024 $19.88 $19.88 $19.87 $19.88 524
16/12/2024 $20.11 $20.12 $19.79 $19.95 0
13/12/2024 $20.11 $20.20 $19.87 $20.00 0
12/12/2024 $20.11 $20.26 $20.05 $20.25 55,526
11/12/2024 $20.08 $20.19 $19.85 $20.05 0
10/12/2024 $20.08 $20.08 $20.00 $20.00 524
09/12/2024 $20.20 $20.20 $20.13 $20.13 1,310
06/12/2024 $20.15 $20.15 $20.04 $20.09 1,610,814
05/12/2024 $19.97 $20.06 $19.97 $20.06 1,313
04/12/2024 $19.88 $20.13 $19.83 $19.99 0
03/12/2024 $19.88 $19.97 $19.88 $19.97 1,960
02/12/2024 $19.80 $19.84 $19.80 $19.84 267

Market data

Select a section