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

(MSEU)
Sector: n/a
$248.45
$0.63 0.25
Last updated: 11:14:31

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 $247.85 $247.85 $245.50 $246.45 855
21/11/2024 $244.25 $246.45 $244.25 $246.45 49
20/11/2024 $247.35 $247.35 $244.55 $245.00 485
19/11/2024 $244.75 $246.10 $244.50 $246.10 608
18/11/2024 $247.00 $247.78 $247.00 $247.77 24
15/11/2024 $248.55 $248.55 $247.65 $249.82 403
14/11/2024 $244.50 $250.57 $244.80 $249.82 0
13/11/2024 $244.50 $244.80 $244.50 $245.80 347
12/11/2024 $250.55 $250.55 $245.80 $245.80 39
11/11/2024 $248.60 $252.15 $248.20 $250.88 0
08/11/2024 $248.60 $248.84 $248.20 $248.20 366
07/11/2024 $250.05 $251.80 $250.00 $250.82 1,121
06/11/2024 $250.90 $250.90 $248.15 $248.15 825
05/11/2024 $250.70 $251.90 $250.31 $251.90 493
04/11/2024 $248.50 $252.88 $250.53 $251.02 0
01/11/2024 $248.50 $252.68 $249.40 $251.98 0
31/10/2024 $248.50 $248.90 $248.50 $248.90 178
30/10/2024 $256.00 $255.30 $249.93 $255.30 0
29/10/2024 $256.00 $257.93 $255.18 $255.30 0
28/10/2024 $256.00 $256.57 $256.00 $256.58 74
25/10/2024 $253.60 $255.53 $253.57 $255.00 0
24/10/2024 $253.60 $256.40 $254.03 $254.02 0
23/10/2024 $253.60 $255.18 $253.13 $254.02 0
22/10/2024 $253.60 $254.80 $253.60 $254.80 492
21/10/2024 $255.70 $255.70 $254.60 $254.60 150
18/10/2024 $252.55 $257.10 $254.82 $256.92 0
17/10/2024 $252.55 $256.52 $252.40 $255.10 0
16/10/2024 $252.55 $253.80 $252.55 $253.45 220
15/10/2024 $259.05 $259.15 $255.55 $255.55 43
14/10/2024 $258.25 $259.68 $257.89 $259.67 138
11/10/2024 $254.60 $258.07 $255.38 $257.83 0
10/10/2024 $254.60 $259.70 $250.60 $256.10 0
09/10/2024 $254.60 $256.93 $254.10 $255.07 0
08/10/2024 $254.60 $255.07 $254.60 $255.07 2
07/10/2024 $254.35 $255.98 $254.35 $255.98 716
04/10/2024 $256.15 $256.15 $255.30 $255.32 6
03/10/2024 $253.85 $254.25 $252.85 $253.15 218
02/10/2024 $255.60 $255.60 $255.25 $255.40 54
01/10/2024 $257.40 $258.10 $254.65 $255.00 1,534
30/09/2024 $257.75 $257.75 $257.70 $257.70 30
27/09/2024 $260.45 $260.80 $260.40 $260.80 161
26/09/2024 $256.55 $258.85 $256.55 $258.85 3,262
25/09/2024 $253.60 $253.90 $253.50 $253.90 49
24/09/2024 $251.95 $255.35 $251.95 $254.20 0
23/09/2024 $251.95 $251.95 $251.95 $251.95 361
20/09/2024 $252.95 $253.00 $251.10 $251.10 17,501
19/09/2024 $250.75 $253.95 $250.75 $253.95 5,921
18/09/2024 $249.70 $249.70 $248.55 $248.63 8,254
17/09/2024 $249.65 $250.35 $249.55 $249.82 2,862
16/09/2024 $248.00 $249.20 $247.55 $247.55 801
13/09/2024 $248.95 $248.95 $248.73 $246.98 450
12/09/2024 $248.15 $248.15 $246.98 $244.60 304
11/09/2024 $245.25 $246.14 $244.60 $244.20 1,798
10/09/2024 $245.15 $245.15 $243.65 $244.20 20
09/09/2024 $246.10 $246.10 $245.30 $245.30 40
06/09/2024 $246.15 $247.75 $243.10 $243.10 401
05/09/2024 $249.35 $249.35 $247.65 $247.65 65
04/09/2024 $249.85 $249.85 $248.15 $248.98 766
03/09/2024 $253.95 $253.34 $252.35 $252.35 20
02/09/2024 $253.95 $255.28 $253.95 $255.27 63
30/08/2024 $254.90 $254.90 $254.68 $254.68 136
29/08/2024 $254.65 $254.70 $254.30 $254.70 160
28/08/2024 $252.90 $252.90 $252.38 $252.38 3
27/08/2024 $251.25 $251.25 $251.10 $251.10 84
26/08/2024 $251.85 $251.85 $250.73 $250.73 70
23/08/2024 $251.85 $251.85 $250.73 $250.73 70
22/08/2024 $251.85 $251.85 $250.73 $250.73 70
21/08/2024 $250.10 $251.05 $248.98 $250.75 0
20/08/2024 $250.10 $250.10 $249.15 $249.15 78
19/08/2024 $249.55 $250.00 $249.55 $250.00 1,469
16/08/2024 $248.20 $248.28 $248.20 $248.27 1
15/08/2024 $246.80 $246.85 $246.80 $246.85 338
14/08/2024 $241.40 $242.00 $241.40 $242.00 178
13/08/2024 $240.30 $240.57 $239.25 $240.57 23
12/08/2024 $239.75 $240.15 $239.23 $239.23 190
09/08/2024 $239.95 $239.95 $239.38 $239.38 8
08/08/2024 $237.95 $239.48 $235.93 $239.07 0
07/08/2024 $237.95 $239.30 $237.95 $239.02 101
06/08/2024 $234.75 $234.75 $232.75 $233.77 556
05/08/2024 $232.50 $233.73 $232.30 $233.73 72
02/08/2024 $240.10 $240.10 $237.32 $237.32 771
01/08/2024 $250.00 $249.50 $243.75 $244.02 0
31/07/2024 $250.00 $250.00 $249.50 $249.50 5
30/07/2024 $248.15 $248.15 $248.07 $248.07 25
29/07/2024 $248.85 $248.85 $246.70 $246.70 100
26/07/2024 $248.90 $248.95 $248.90 $246.32 175
25/07/2024 $245.00 $246.40 $244.30 $246.32 256
24/07/2024 $250.05 $250.05 $248.90 $248.90 73
23/07/2024 $252.90 $252.90 $251.05 $251.55 275
22/07/2024 $250.75 $250.75 $250.70 $250.73 40
19/07/2024 $248.15 $248.15 $246.50 $246.70 1,583
18/07/2024 $249.85 $251.60 $249.45 $249.45 90,390
17/07/2024 $251.95 $251.95 $250.43 $250.43 222
16/07/2024 $253.60 $253.60 $252.85 $253.20 92
15/07/2024 $256.85 $258.38 $254.78 $255.15 0
12/07/2024 $256.85 $258.65 $256.85 $258.38 174
11/07/2024 $254.05 $255.95 $254.05 $254.75 229
10/07/2024 $252.40 $253.73 $252.40 $253.73 34
09/07/2024 $250.55 $250.55 $250.55 $250.55 402
08/07/2024 $255.90 $255.90 $254.45 $254.45 1,511
05/07/2024 $256.45 $256.45 $254.43 $254.43 101
04/07/2024 $255.00 $255.19 $255.00 $255.18 80
03/07/2024 $251.95 $254.03 $251.95 $254.02 2,382
02/07/2024 $250.35 $250.60 $250.35 $250.60 157
01/07/2024 $251.00 $254.57 $249.28 $252.05 0
28/06/2024 $251.00 $251.25 $249.55 $249.95 209
27/06/2024 $251.10 $251.10 $250.30 $250.30 15
26/06/2024 $254.10 $254.10 $251.13 $251.13 63
25/06/2024 $252.00 $252.00 $252.00 $252.00 8
24/06/2024 $252.30 $253.05 $252.30 $253.05 552
21/06/2024 $250.75 $250.75 $250.70 $250.70 3
20/06/2024 $251.05 $252.55 $251.05 $252.55 6
19/06/2024 $251.20 $251.20 $249.45 $249.45 10
18/06/2024 $249.70 $250.70 $249.70 $250.70 3,919
17/06/2024 $248.50 $249.20 $247.90 $249.20 23,941
14/06/2024 $247.65 $248.25 $246.90 $247.13 2,829
13/06/2024 $254.65 $254.85 $251.93 $251.93 305
12/06/2024 $255.00 $257.30 $255.00 $257.27 944
11/06/2024 $253.60 $253.60 $253.48 $253.48 27
10/06/2024 $255.45 $255.55 $255.45 $255.55 78
07/06/2024 $257.20 $258.10 $256.90 $257.63 22,985
06/06/2024 $258.40 $258.45 $257.85 $258.38 1,829
05/06/2024 $255.00 $256.50 $255.00 $256.50 49
04/06/2024 $252.55 $254.40 $252.53 $252.52 64
03/06/2024 $255.80 $255.90 $254.60 $254.60 64
31/05/2024 $253.90 $253.90 $253.50 $253.50 30
30/05/2024 $253.65 $253.93 $253.20 $253.93 134
29/05/2024 $253.70 $253.70 $252.82 $252.82 99
28/05/2024 $259.40 $259.40 $255.40 $256.08 634
27/05/2024 $256.55 $256.55 $256.20 $256.20 59