Market data

Select a section

Amundi Index Solutions Stx Europe 600 Ucits Etf Usd Hd C

(MEUH)
Sector: n/a
$22.32
$0.11 0.50
Last updated: 16:50:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
13/08/2025 $22.25 $22.32 $22.25 $22.32 3,027
12/08/2025 $22.21 $22.21 $22.13 $22.21 1,071
11/08/2025 $22.23 $22.23 $22.15 $22.15 1,860
08/08/2025 $22.16 $22.22 $22.14 $22.18 4,106
07/08/2025 $21.99 $22.16 $21.99 $22.10 8,731
06/08/2025 $21.93 $21.93 $21.91 $21.92 2,628
05/08/2025 $21.82 $22.04 $21.87 $21.91 0
04/08/2025 $21.82 $21.87 $21.81 $21.86 8,253
01/08/2025 $21.83 $21.83 $21.60 $21.59 12,983
31/07/2025 $22.25 $22.29 $22.25 $22.04 572
30/07/2025 $22.18 $22.21 $22.16 $22.21 1,829,891
29/07/2025 $22.21 $22.38 $22.13 $22.20 710,841
28/07/2025 $22.47 $22.47 $22.16 $22.16 870
25/07/2025 $22.24 $22.27 $22.20 $22.27 3,690
24/07/2025 $22.35 $22.37 $22.30 $22.32 15,042
23/07/2025 $22.16 $22.22 $22.16 $22.21 9,932
22/07/2025 $22.16 $22.11 $21.94 $21.99 0
21/07/2025 $22.16 $22.18 $21.98 $22.08 0
18/07/2025 $22.16 $22.16 $22.08 $22.08 2,144
17/07/2025 $22.03 $22.08 $22.01 $22.08 2,081
16/07/2025 $22.01 $22.01 $21.93 $21.93 6,958
15/07/2025 $22.12 $22.12 $22.00 $22.00 292
14/07/2025 $22.02 $22.08 $22.02 $22.08 172
11/07/2025 $22.20 $22.21 $22.06 $22.06 7,074
10/07/2025 $22.26 $22.27 $22.24 $22.27 1,470
09/07/2025 $22.08 $22.15 $22.08 $22.15 1,660
08/07/2025 $21.95 $22.00 $21.95 $21.98 1,188
07/07/2025 $21.84 $21.88 $21.84 $21.88 478
04/07/2025 $21.81 $21.84 $21.81 $21.82 639
03/07/2025 $21.89 $21.90 $21.74 $21.90 254,289
02/07/2025 $21.80 $21.87 $21.78 $21.82 10,914
01/07/2025 $21.82 $21.82 $21.65 $21.75 452
30/06/2025 $21.87 $21.87 $21.79 $21.79 600
27/06/2025 $21.72 $21.83 $21.71 $21.83 1,788
26/06/2025 $21.62 $21.62 $21.56 $21.58 1,153
25/06/2025 $21.75 $21.76 $21.56 $21.56 783
24/06/2025 $21.78 $21.80 $21.72 $21.72 980
23/06/2025 $21.55 $21.55 $21.42 $21.50 976
20/06/2025 $21.61 $21.69 $21.55 $21.55 2,450
19/06/2025 $21.76 $21.71 $21.48 $21.50 0
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

Market data

Select a section