Market data

Select a section

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

(MSEU)
Sector: n/a
$285.82
$-0.93 -0.32
Last updated: 08:15:01

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
17/01/2025 $267.85 $267.85 $267.85 $267.85 1
16/01/2025 $265.85 $265.85 $265.15 $262.58 159
15/01/2025 $259.10 $262.57 $259.10 $262.58 123
14/01/2025 $260.05 $260.05 $259.00 $259.00 2,282
13/01/2025 $255.30 $257.75 $255.30 $257.75 249
10/01/2025 $260.40 $261.25 $258.82 $258.83 612
09/01/2025 $256.40 $260.95 $256.40 $260.95 8
08/01/2025 $260.85 $261.15 $258.90 $259.60 2,842
07/01/2025 $259.95 $261.39 $259.85 $260.85 913
06/01/2025 $257.55 $259.20 $257.05 $259.20 679
03/01/2025 $254.10 $254.30 $253.00 $253.00 666
02/01/2025 $253.45 $255.53 $253.45 $255.52 63
01/01/2025 $253.80 $254.63 $253.65 $254.63 500
31/12/2024 $253.80 $254.63 $253.65 $254.63 500
30/12/2024 $254.55 $254.55 $252.55 $252.68 149
27/12/2024 $253.75 $254.40 $253.50 $254.40 5,456
26/12/2024 $254.40 $254.40 $252.55 $253.07 266
25/12/2024 $254.40 $254.40 $252.55 $253.07 266
24/12/2024 $254.40 $254.40 $252.55 $253.07 266
23/12/2024 $252.55 $252.55 $251.40 $251.82 355
20/12/2024 $250.70 $252.85 $250.20 $252.85 3,609
19/12/2024 $253.10 $253.28 $253.10 $253.27 9
18/12/2024 $257.05 $257.43 $257.05 $257.42 31
17/12/2024 $256.30 $256.80 $256.30 $256.38 96
16/12/2024 $256.40 $256.90 $256.40 $256.73 112
13/12/2024 $258.25 $258.25 $257.50 $257.60 322
12/12/2024 $257.65 $257.95 $257.35 $257.88 1,282
11/12/2024 $256.65 $257.65 $256.65 $257.65 182
10/12/2024 $257.80 $258.45 $257.10 $257.10 2,126
09/12/2024 $259.00 $259.10 $258.45 $258.73 354
06/12/2024 $256.40 $258.45 $256.40 $258.33 742
05/12/2024 $256.35 $257.10 $256.35 $257.10 846
04/12/2024 $254.65 $255.65 $254.65 $255.10 990
03/12/2024 $253.30 $253.30 $251.80 $253.30 624
02/12/2024 $247.95 $251.15 $247.90 $251.15 1,171

Market data

Select a section