Market data

Select a section

Multi Units Luxembourg Lyxor Msci Semiconductors ESG Filtered

(SEMG)
Sector: n/a
4,278.25p
8.50p 0.20
Last updated: 10:57:30

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 4,321.00p 4,322.50p 4,269.75p 4,258.50p 2,047
21/11/2024 4,287.50p 4,305.50p 4,148.50p 4,258.50p 65,533
20/11/2024 4,255.50p 4,278.50p 4,173.65p 4,199.75p 7,916
19/11/2024 4,237.50p 4,254.00p 4,182.50p 4,232.75p 9,560
18/11/2024 4,226.50p 4,236.50p 4,150.50p 4,205.00p 26,220
15/11/2024 4,320.50p 4,320.50p 4,226.27p 4,340.00p 603
14/11/2024 4,337.00p 4,349.50p 4,282.50p 4,340.00p 4,429
13/11/2024 4,335.00p 4,358.00p 4,296.50p 4,304.75p 3,962
12/11/2024 4,356.50p 4,366.00p 4,291.00p 4,353.75p 10,601
11/11/2024 4,443.00p 4,443.00p 4,303.50p 4,323.00p 19,019
08/11/2024 4,450.00p 4,450.00p 4,368.37p 4,394.50p 23,016
07/11/2024 4,403.00p 4,404.00p 4,348.50p 4,396.25p 10,589
06/11/2024 4,294.50p 4,363.50p 4,265.00p 4,303.50p 8,009
05/11/2024 4,149.50p 4,206.00p 4,149.50p 4,201.25p 2,326
04/11/2024 4,177.00p 4,216.50p 4,143.00p 4,195.25p 19,885
01/11/2024 4,158.50p 4,170.00p 4,121.50p 4,170.00p 9,666
31/10/2024 4,171.50p 4,210.50p 4,086.00p 4,116.75p 1,345
30/10/2024 4,293.50p 4,312.50p 4,215.50p 4,238.25p 7,768
29/10/2024 4,315.50p 4,315.50p 4,250.00p 4,295.25p 10,165
28/10/2024 4,272.00p 4,338.00p 4,258.00p 4,267.75p 7,083
25/10/2024 4,273.50p 4,344.00p 4,269.00p 4,340.50p 8,747
24/10/2024 4,299.50p 4,299.50p 4,210.00p 4,252.75p 3,472
23/10/2024 4,298.00p 4,302.20p 4,236.00p 4,252.75p 14,740
22/10/2024 4,296.50p 4,316.00p 4,291.95p 4,297.00p 8,920
21/10/2024 4,215.50p 4,302.50p 4,214.00p 4,262.00p 9,952
18/10/2024 4,292.00p 4,292.00p 4,255.50p 4,269.50p 9,288
17/10/2024 4,303.00p 4,326.00p 4,274.20p 4,320.75p 46,987
16/10/2024 4,177.00p 4,210.00p 4,138.50p 4,198.00p 53,435
15/10/2024 4,339.00p 4,394.50p 4,114.00p 4,163.50p 58,320
14/10/2024 4,305.50p 4,381.00p 4,272.50p 4,342.25p 10,259
11/10/2024 4,286.50p 4,309.50p 4,238.00p 4,277.75p 26,659
10/10/2024 4,263.00p 4,272.50p 4,206.50p 4,272.50p 12,776
09/10/2024 4,226.00p 4,250.00p 4,188.50p 4,240.25p 24,057
08/10/2024 4,138.00p 4,213.50p 4,137.50p 4,205.00p 2,458
07/10/2024 4,134.50p 4,150.00p 4,086.50p 4,150.00p 16,373
04/10/2024 4,040.00p 4,137.00p 4,035.00p 4,072.75p 11,805
03/10/2024 3,983.50p 4,077.00p 3,950.50p 4,044.00p 74,288
02/10/2024 3,900.00p 3,964.75p 3,884.50p 3,964.75p 388
01/10/2024 4,014.50p 4,015.50p 3,890.50p 3,895.00p 1,900
30/09/2024 3,968.00p 4,005.50p 3,908.50p 3,958.00p 34,076
27/09/2024 4,088.00p 4,089.50p 3,994.00p 3,995.00p 8,524
26/09/2024 4,112.50p 4,146.50p 4,032.50p 4,043.25p 4,161
25/09/2024 4,004.00p 4,010.00p 3,905.00p 4,001.00p 4,169
24/09/2024 3,885.50p 3,905.60p 3,867.50p 3,895.75p 2,274
23/09/2024 3,881.00p 3,902.50p 3,845.50p 3,845.50p 955
20/09/2024 3,881.00p 3,905.90p 3,841.50p 3,841.50p 2,253
19/09/2024 3,896.00p 3,934.50p 3,866.50p 3,934.50p 9,572
18/09/2024 3,820.00p 3,848.50p 3,805.50p 3,810.00p 2,184
17/09/2024 3,865.50p 3,870.50p 3,828.00p 3,865.25p 6,713
16/09/2024 3,833.50p 3,905.00p 3,801.50p 3,822.25p 936
13/09/2024 3,884.00p 3,908.50p 3,873.59p 3,868.00p 884
12/09/2024 3,882.50p 3,906.50p 3,837.00p 3,674.75p 1,588
11/09/2024 3,633.00p 3,711.50p 3,632.00p 3,614.75p 1,458
10/09/2024 3,586.50p 3,625.50p 3,580.50p 3,614.75p 30,076
09/09/2024 3,578.00p 3,603.50p 3,553.00p 3,565.00p 2,739
06/09/2024 3,584.50p 3,652.23p 3,503.25p 3,503.25p 19,151
05/09/2024 3,678.50p 3,722.50p 3,629.00p 3,646.75p 7,547
04/09/2024 3,635.00p 3,714.50p 3,594.00p 3,703.00p 79,878
03/09/2024 3,988.50p 4,000.50p 3,771.50p 3,796.00p 9,658
02/09/2024 4,011.50p 4,012.00p 3,971.50p 3,959.00p 1,444
30/08/2024 3,944.00p 4,021.65p 3,944.00p 3,959.00p 5,007
29/08/2024 3,901.00p 4,031.00p 3,871.35p 4,005.25p 18,830
28/08/2024 4,052.50p 4,077.00p 3,949.62p 3,974.00p 19,344
27/08/2024 4,021.00p 4,034.00p 3,952.50p 4,027.25p 12,976
26/08/2024 4,171.00p 4,207.50p 4,134.50p 4,135.25p 3,977
23/08/2024 4,171.00p 4,207.50p 4,134.50p 4,135.25p 3,977
22/08/2024 4,171.00p 4,207.50p 4,134.50p 4,135.25p 3,977
21/08/2024 4,149.50p 4,173.50p 4,133.50p 4,164.25p 5,108
20/08/2024 4,229.50p 4,241.90p 4,142.00p 4,162.00p 34,157
19/08/2024 4,154.00p 4,156.00p 4,096.50p 4,145.50p 19,063
16/08/2024 4,177.00p 4,194.00p 4,078.00p 4,122.00p 9,540
15/08/2024 3,992.00p 4,124.50p 3,986.55p 4,118.25p 17,477
14/08/2024 4,002.00p 4,034.00p 3,934.50p 3,986.50p 19,362
13/08/2024 3,872.00p 3,928.05p 3,836.00p 3,927.75p 27,037
12/08/2024 3,798.00p 3,857.00p 3,777.14p 3,828.25p 22,028
09/08/2024 3,803.00p 3,842.97p 3,744.50p 3,755.50p 34,807
08/08/2024 3,602.00p 3,737.75p 3,602.00p 3,737.75p 37,837
07/08/2024 3,728.50p 3,820.00p 3,689.50p 3,773.50p 13,131
06/08/2024 3,691.00p 3,731.00p 3,634.65p 3,683.75p 11,768
05/08/2024 3,528.00p 3,607.00p 3,205.00p 3,579.75p 45,293
02/08/2024 3,775.00p 3,788.00p 3,602.50p 3,686.50p 29,955
01/08/2024 4,189.50p 4,204.50p 3,991.50p 3,996.25p 44,457
31/07/2024 3,980.00p 4,067.50p 3,969.79p 4,065.00p 6,129
30/07/2024 3,948.00p 3,984.50p 3,828.50p 3,856.50p 7,078
29/07/2024 4,022.00p 4,039.00p 3,952.21p 3,960.50p 10,343
26/07/2024 3,935.00p 4,014.99p 3,931.64p 3,959.25p 7,238
25/07/2024 4,014.00p 4,015.00p 3,826.00p 3,959.25p 29,843
24/07/2024 4,192.00p 4,199.50p 4,069.00p 4,069.00p 18,102
23/07/2024 4,226.00p 4,256.69p 4,202.28p 4,245.50p 7,448
22/07/2024 4,121.00p 4,223.00p 4,121.00p 4,167.25p 36,535
19/07/2024 4,209.50p 4,220.00p 4,139.75p 4,139.75p 7,656
18/07/2024 4,263.00p 4,265.72p 4,112.97p 4,117.50p 29,596
17/07/2024 4,339.00p 4,403.50p 4,224.93p 4,244.50p 16,899
16/07/2024 4,525.50p 4,525.50p 4,449.35p 4,487.25p 2,082
15/07/2024 4,532.00p 4,561.50p 4,500.00p 4,540.25p 17,092
12/07/2024 4,514.50p 4,566.00p 4,472.00p 4,557.75p 16,426
11/07/2024 4,693.50p 4,711.95p 4,527.50p 4,540.25p 43,867
10/07/2024 4,629.00p 4,661.66p 4,610.00p 4,655.50p 18,980
09/07/2024 4,600.00p 4,639.00p 4,597.00p 4,597.00p 3,441
08/07/2024 4,522.00p 4,570.41p 4,505.89p 4,561.00p 1,571
05/07/2024 4,538.00p 4,539.63p 4,484.90p 4,497.25p 6,789
04/07/2024 4,526.00p 4,526.00p 4,515.00p 4,518.00p 1,368
03/07/2024 4,430.50p 4,483.75p 4,407.61p 4,483.75p 10,947
02/07/2024 4,365.50p 4,393.00p 4,365.50p 4,377.25p 489
01/07/2024 4,428.00p 4,436.00p 4,317.00p 4,384.00p 4,160
28/06/2024 4,424.50p 4,499.50p 4,402.00p 4,445.50p 9,735
27/06/2024 4,394.00p 4,412.50p 4,367.31p 4,379.50p 5,747
26/06/2024 4,467.00p 4,477.20p 4,364.50p 4,371.50p 17,377
25/06/2024 4,326.50p 4,371.50p 4,232.50p 4,371.50p 7,495
24/06/2024 4,461.50p 4,462.00p 4,305.50p 4,329.50p 9,196
21/06/2024 4,592.00p 4,605.50p 4,443.50p 4,513.25p 28,844
20/06/2024 4,742.00p 4,756.50p 4,632.50p 4,675.00p 16,898
19/06/2024 4,698.50p 4,711.62p 4,683.00p 4,696.75p 35,257
18/06/2024 4,620.00p 4,633.60p 4,584.00p 4,624.75p 20,112
17/06/2024 4,561.00p 4,585.00p 4,523.31p 4,542.50p 11,300
14/06/2024 4,510.00p 4,532.35p 4,455.00p 4,493.50p 7,977
13/06/2024 4,464.50p 4,488.00p 4,433.50p 4,452.00p 17,223
12/06/2024 4,264.50p 4,374.00p 4,264.50p 4,358.00p 5,202
11/06/2024 4,272.50p 4,282.03p 4,221.89p 4,238.00p 4,222
10/06/2024 4,248.00p 4,275.00p 4,184.76p 4,275.00p 11,381
07/06/2024 4,136.00p 4,230.51p 4,136.00p 4,202.00p 4,044
06/06/2024 4,266.00p 4,287.50p 4,175.72p 4,206.25p 7,795
05/06/2024 4,059.00p 4,198.00p 4,058.18p 4,176.00p 5,491
04/06/2024 4,034.50p 4,051.00p 4,006.00p 4,006.00p 1,889
03/06/2024 4,043.50p 4,152.50p 3,935.50p 4,015.00p 3,695
31/05/2024 4,041.00p 4,058.00p 3,939.50p 3,949.50p 8,703
30/05/2024 4,100.00p 4,110.90p 4,059.50p 4,066.25p 3,761
29/05/2024 4,145.00p 4,162.23p 4,063.00p 4,103.25p 6,277
28/05/2024 4,110.00p 4,110.50p 4,064.00p 4,110.50p 10,100
27/05/2024 3,991.00p 4,019.00p 3,967.86p 4,005.00p 2,100

Market data

Select a section