Market data

Select a section

Amundi Index Solutions Stx Europe 600 Ucits Etf Usd Hd C

(MEUH)
Sector: n/a
$21.71
$-0.04 -0.17
Last updated: 16:50:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
18/06/2025 $21.76 $21.76 $21.71 $21.71 1,708
17/06/2025 $21.80 $21.80 $21.75 $21.75 200
16/06/2025 $21.90 $22.05 $21.82 $21.92 0
13/06/2025 $21.90 $21.90 $21.82 $21.82 239
12/06/2025 $22.05 $22.05 $21.94 $22.05 1,940
11/06/2025 $22.14 $22.17 $22.11 $22.11 11,060
10/06/2025 $22.30 $22.30 $22.15 $22.16 3,450
09/06/2025 $22.25 $22.28 $22.07 $22.12 14,076
06/06/2025 $22.11 $22.12 $22.09 $22.08 13,111
05/06/2025 $22.00 $22.22 $21.93 $22.06 0
04/06/2025 $22.00 $22.03 $22.00 $22.00 3,600
03/06/2025 $21.82 $21.90 $21.82 $21.90 241
02/06/2025 $21.74 $21.89 $21.74 $21.89 241
30/05/2025 $21.97 $21.97 $21.89 $21.89 2
29/05/2025 $22.04 $22.04 $21.86 $21.86 582
28/05/2025 $21.91 $21.91 $21.86 $21.86 20
27/05/2025 $21.81 $22.11 $21.66 $22.03 0
26/05/2025 $21.81 $21.81 $21.66 $21.66 482
23/05/2025 $21.81 $21.81 $21.66 $21.66 482
22/05/2025 $21.95 $21.96 $21.80 $21.87 817
21/05/2025 $22.01 $22.07 $21.97 $22.07 10,303
20/05/2025 $22.02 $22.04 $22.02 $22.04 241
19/05/2025 $21.74 $21.85 $21.72 $21.85 2,120
16/05/2025 $21.59 $21.88 $21.70 $21.78 0
15/05/2025 $21.59 $21.73 $21.46 $21.70 0
14/05/2025 $21.59 $21.60 $21.57 $21.57 997
13/05/2025 $21.79 $21.79 $21.60 $21.60 2,944
12/05/2025 $21.48 $21.57 $21.48 $21.57 952
09/05/2025 $21.34 $21.34 $21.29 $21.32 52,496
08/05/2025 $21.22 $21.25 $21.24 $21.24 78,600
07/05/2025 $21.22 $21.22 $21.14 $21.14 1,885
06/05/2025 $21.34 $21.34 $21.13 $21.23 34,092
05/05/2025 $20.83 $21.26 $20.93 $21.23 0
02/05/2025 $20.83 $21.26 $20.93 $21.23 0
01/05/2025 $20.83 $21.13 $20.80 $21.02 0
30/04/2025 $20.83 $20.83 $20.71 $20.80 2,669
29/04/2025 $20.63 $20.77 $20.69 $20.77 26,000
28/04/2025 $20.63 $20.69 $20.64 $20.66 68,324
25/04/2025 $20.63 $20.64 $20.55 $20.59 81,855
24/04/2025 $20.30 $20.59 $20.28 $20.59 20,804
23/04/2025 $20.27 $20.35 $20.27 $20.33 65,526
22/04/2025 $19.87 $20.02 $19.85 $20.01 845
21/04/2025 $19.89 $19.89 $19.81 $19.88 3,012
18/04/2025 $19.89 $19.89 $19.81 $19.88 3,012
17/04/2025 $19.89 $19.89 $19.81 $19.88 3,012
16/04/2025 $19.83 $19.98 $19.76 $19.98 792
15/04/2025 $19.76 $19.97 $19.76 $19.97 2,144
14/04/2025 $19.60 $19.72 $19.55 $19.55 8,838
11/04/2025 $19.22 $19.30 $19.19 $19.19 52,400
10/04/2025 $19.43 $19.43 $19.21 $19.21 9,783
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

Market data

Select a section