Market data

Select a section

Multi Units France Lyxor Euro Stoxx 50 Daily H to GBP - Acc

(MSEU)
Sector: n/a
$288.95
$0.35 0.12
Last updated: 11:27:03

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/07/2025 $289.65 $289.65 $286.95 $288.60 1,443
16/07/2025 $286.30 $286.75 $284.30 $284.30 458
15/07/2025 $286.75 $289.15 $286.75 $287.33 747
14/07/2025 $286.40 $288.00 $286.40 $288.00 623
11/07/2025 $293.45 $288.72 $288.48 $288.48 135
10/07/2025 $293.45 $293.45 $291.45 $291.73 10,306
09/07/2025 $291.30 $292.40 $291.30 $291.95 941
08/07/2025 $286.85 $287.85 $286.85 $287.85 12
07/07/2025 $284.35 $286.52 $284.35 $286.52 121
04/07/2025 $283.90 $283.90 $283.85 $283.85 6
03/07/2025 $286.20 $286.35 $286.20 $286.35 16
02/07/2025 $284.65 $285.25 $283.85 $284.85 314
01/07/2025 $283.55 $283.60 $282.70 $283.00 62
30/06/2025 $288.90 $288.90 $284.60 $284.60 1,991
27/06/2025 $284.70 $284.80 $283.36 $284.80 172
26/06/2025 $284.80 $284.80 $280.82 $280.83 136
25/06/2025 $282.65 $282.65 $281.60 $281.60 649
24/06/2025 $283.65 $283.85 $283.40 $283.75 819
23/06/2025 $279.50 $279.60 $278.90 $279.60 66
20/06/2025 $280.45 $282.10 $280.05 $280.05 2,193
19/06/2025 $279.00 $279.00 $278.40 $278.40 35
18/06/2025 $280.80 $282.90 $280.80 $282.10 344
17/06/2025 $285.60 $285.60 $281.95 $282.70 7,090
16/06/2025 $284.05 $285.65 $284.05 $285.65 20,026
13/06/2025 $282.85 $283.40 $282.50 $283.02 214
12/06/2025 $286.35 $287.70 $286.20 $286.55 36,848
11/06/2025 $290.05 $290.05 $288.85 $288.85 232
10/06/2025 $290.45 $290.45 $289.60 $290.20 409
09/06/2025 $289.80 $290.20 $288.75 $290.20 285
06/06/2025 $288.80 $290.27 $288.75 $290.27 61
05/06/2025 $288.60 $290.40 $288.30 $289.38 487
04/06/2025 $289.50 $289.50 $288.50 $289.05 1,090
03/06/2025 $286.25 $287.48 $286.25 $287.48 144
02/06/2025 $285.20 $286.70 $285.20 $286.70 135
30/05/2025 $288.45 $288.45 $286.75 $286.75 54
29/05/2025 $290.25 $290.25 $287.55 $287.55 445
28/05/2025 $289.80 $290.55 $287.63 $287.63 1,733
27/05/2025 $289.45 $290.65 $288.85 $290.10 668
26/05/2025 $289.85 $289.85 $282.05 $284.45 59
23/05/2025 $289.85 $289.85 $282.05 $284.45 59
22/05/2025 $290.00 $290.00 $288.80 $289.60 469
21/05/2025 $291.25 $291.70 $291.25 $291.40 33
20/05/2025 $291.70 $292.00 $291.00 $291.00 351
19/05/2025 $288.00 $289.25 $287.50 $289.25 1,139
16/05/2025 $288.70 $288.70 $288.45 $288.70 208
15/05/2025 $287.00 $287.88 $287.00 $287.88 707
14/05/2025 $286.65 $287.60 $286.26 $287.20 714
13/05/2025 $287.20 $287.88 $287.10 $287.88 28
12/05/2025 $286.70 $287.45 $286.30 $286.30 1,749
09/05/2025 $281.85 $282.80 $281.47 $281.60 713
08/05/2025 $279.90 $280.96 $279.90 $280.58 1,045
07/05/2025 $277.10 $277.13 $277.10 $277.13 20
06/05/2025 $280.00 $280.00 $277.65 $278.55 1,156
05/05/2025 $276.50 $278.93 $276.50 $278.92 364
02/05/2025 $276.50 $278.93 $276.50 $278.92 364
01/05/2025 $276.25 $276.25 $275.98 $275.98 35
30/04/2025 $270.40 $272.15 $269.40 $271.92 2,237
29/04/2025 $273.65 $273.65 $271.10 $272.73 1,381
28/04/2025 $272.70 $274.25 $272.60 $272.60 592
25/04/2025 $268.85 $272.00 $268.85 $271.30 171
24/04/2025 $267.55 $269.20 $267.55 $269.20 61
23/04/2025 $265.50 $268.45 $265.50 $267.63 624
22/04/2025 $261.00 $261.00 $256.95 $260.20 4,577
21/04/2025 $258.65 $259.40 $258.65 $258.70 273
18/04/2025 $258.65 $259.40 $258.65 $258.70 273
17/04/2025 $258.65 $259.40 $258.65 $258.70 273
16/04/2025 $259.45 $260.50 $255.93 $260.33 0
15/04/2025 $259.45 $260.55 $258.65 $260.17 357
14/04/2025 $255.70 $256.40 $255.35 $256.40 394
11/04/2025 $250.00 $251.05 $250.00 $250.90 1,229
10/04/2025 $256.40 $256.50 $252.65 $252.65 163
09/04/2025 $243.60 $243.65 $238.50 $241.57 430
08/04/2025 $247.75 $250.60 $244.55 $248.75 1,539
07/04/2025 $234.50 $248.25 $234.50 $241.82 565
04/04/2025 $265.00 $265.00 $255.88 $255.88 2,131
03/04/2025 $272.55 $272.55 $267.35 $267.50 93
02/04/2025 $276.45 $277.10 $276.00 $277.02 357
01/04/2025 $276.60 $278.40 $276.60 $278.40 200
31/03/2025 $275.65 $275.65 $272.75 $274.40 1,309
28/03/2025 $279.50 $279.95 $278.70 $278.70 366
27/03/2025 $281.60 $282.30 $280.75 $282.00 1,908
26/03/2025 $285.00 $286.95 $283.00 $283.00 3,489
25/03/2025 $285.65 $287.25 $285.03 $286.52 424
24/03/2025 $284.30 $284.50 $283.25 $283.27 1,938
21/03/2025 $285.00 $285.00 $282.15 $283.88 83
20/03/2025 $287.65 $287.65 $284.00 $285.02 2,720
19/03/2025 $287.60 $288.40 $285.95 $288.08 1,531
18/03/2025 $285.70 $287.40 $285.36 $286.67 4,347
17/03/2025 $281.15 $284.35 $281.15 $284.02 1,133
14/03/2025 $281.75 $281.75 $280.13 $281.58 249
13/03/2025 $280.10 $280.10 $277.65 $277.83 1,784
12/03/2025 $280.65 $280.90 $278.20 $279.00 493
11/03/2025 $281.95 $282.40 $276.63 $276.63 496
10/03/2025 $287.15 $287.15 $280.95 $280.95 10,453
07/03/2025 $285.75 $287.30 $285.59 $286.25 82
06/03/2025 $288.95 $289.80 $285.20 $288.85 4,127
05/03/2025 $289.10 $289.10 $287.10 $287.52 3,922
04/03/2025 $285.55 $285.55 $281.32 $281.33 6,883
03/03/2025 $286.10 $291.15 $286.10 $289.60 4,283
28/02/2025 $284.95 $285.10 $284.95 $285.10 38
27/02/2025 $286.90 $286.90 $284.15 $285.58 1,371
26/02/2025 $286.55 $288.75 $286.55 $288.67 1,968
25/02/2025 $285.80 $286.10 $284.52 $284.52 80
24/02/2025 $286.00 $286.25 $283.80 $284.50 4,364
21/02/2025 $286.50 $286.50 $285.77 $285.77 8
20/02/2025 $287.00 $287.00 $285.05 $285.23 244
19/02/2025 $287.25 $288.69 $285.02 $285.02 798
18/02/2025 $288.20 $289.50 $288.15 $289.38 8,262
17/02/2025 $287.00 $288.27 $286.90 $288.27 10,856
14/02/2025 $288.70 $288.70 $286.47 $286.52 16,805
13/02/2025 $284.25 $287.20 $284.25 $286.83 53,410
12/02/2025 $281.10 $282.10 $280.80 $281.75 3,300
11/02/2025 $279.85 $281.10 $279.47 $281.02 2,580
10/02/2025 $278.75 $279.48 $278.20 $279.48 1,275
07/02/2025 $278.80 $278.80 $277.20 $277.20 1,195
06/02/2025 $276.40 $279.35 $276.40 $274.17 114
05/02/2025 $273.65 $274.20 $273.65 $274.17 704
04/02/2025 $273.15 $274.48 $273.15 $271.42 28
03/02/2025 $271.05 $271.43 $271.05 $271.42 27
31/01/2025 $275.10 $276.32 $274.75 $274.90 323
30/01/2025 $274.25 $275.13 $274.25 $275.13 1
29/01/2025 $273.05 $273.05 $272.13 $272.13 438
28/01/2025 $272.95 $272.95 $270.70 $270.70 158
27/01/2025 $269.30 $270.10 $269.30 $270.05 2,274
24/01/2025 $273.65 $274.00 $271.55 $271.55 444
23/01/2025 $268.70 $271.85 $269.90 $271.70 0
22/01/2025 $268.70 $272.15 $269.00 $270.98 0
21/01/2025 $268.70 $269.00 $268.50 $269.00 121
20/01/2025 $268.40 $269.80 $268.40 $268.92 518

Market data

Select a section