Market data

Select a section

Multi Units Luxembourg Lyxor Msci Semiconductors ESG Filtered

(SEMG)
Sector: n/a
4,332.50p
-74.50p -1.69
Last updated: 09:54:46

Historic Prices - up to 10 years

Date Open High Low Close Volume
12/06/2025 4,383.50p 4,424.00p 4,345.00p 4,407.00p 8,775
11/06/2025 4,404.00p 4,436.00p 4,378.50p 4,420.50p 4,146
10/06/2025 4,350.00p 4,354.54p 4,332.50p 4,353.50p 2,338
09/06/2025 4,350.00p 4,350.00p 4,235.50p 4,303.75p 5,062
06/06/2025 4,294.50p 4,302.00p 4,230.50p 4,281.25p 9,262
05/06/2025 4,290.00p 4,310.25p 4,254.50p 4,310.25p 3,864
04/06/2025 4,268.00p 4,288.00p 4,225.50p 4,255.25p 12,975
03/06/2025 4,125.00p 4,227.00p 4,100.00p 4,221.00p 2,588
02/06/2025 4,039.00p 4,119.50p 3,977.50p 4,091.00p 48,598
30/05/2025 4,117.50p 4,154.50p 4,086.00p 4,097.75p 2,396
29/05/2025 4,231.00p 4,271.50p 4,147.75p 4,190.50p 22,508
28/05/2025 4,167.50p 4,169.00p 4,100.00p 4,122.00p 13,937
27/05/2025 4,054.00p 4,106.00p 4,032.00p 4,104.75p 6,042
26/05/2025 4,047.50p 4,074.00p 3,928.00p 3,992.50p 3,593
23/05/2025 4,047.50p 4,074.00p 3,928.00p 3,992.50p 3,593
22/05/2025 4,095.00p 4,110.00p 3,972.00p 4,081.00p 24,557
21/05/2025 4,109.50p 4,169.00p 4,087.50p 4,169.00p 2,281
20/05/2025 4,132.00p 4,151.00p 4,113.73p 4,128.25p 699
19/05/2025 4,102.50p 4,153.00p 3,999.50p 4,136.00p 45,679
16/05/2025 4,183.00p 4,230.95p 4,162.00p 4,188.50p 6,213
15/05/2025 4,192.50p 4,222.50p 4,153.00p 4,201.25p 23,689
14/05/2025 4,185.00p 4,228.00p 4,165.00p 4,211.00p 7,100
13/05/2025 4,028.00p 4,168.20p 4,001.30p 4,162.50p 16,427
12/05/2025 3,975.50p 4,059.00p 3,913.00p 4,009.75p 24,605
09/05/2025 3,832.00p 3,835.00p 3,770.00p 3,797.00p 2,660
08/05/2025 3,804.00p 3,827.00p 3,740.00p 3,773.25p 28,967
07/05/2025 3,684.00p 3,701.50p 3,648.50p 3,668.75p 8,884
06/05/2025 3,670.00p 3,687.50p 3,608.00p 3,658.50p 8,388
05/05/2025 3,636.00p 3,727.37p 3,635.00p 3,724.25p 31,128
02/05/2025 3,636.00p 3,727.37p 3,635.00p 3,724.25p 31,128
01/05/2025 3,627.00p 3,662.50p 3,604.50p 3,654.50p 32,269
30/04/2025 3,522.00p 3,522.00p 3,437.00p 3,496.00p 3,558
29/04/2025 3,526.50p 3,613.05p 3,491.00p 3,512.50p 1,500
28/04/2025 3,560.50p 3,562.00p 3,458.00p 3,458.00p 2,034
25/04/2025 3,528.00p 3,539.78p 3,468.00p 3,514.75p 5,106
24/04/2025 3,368.50p 3,471.00p 3,319.00p 3,464.75p 2,864
23/04/2025 3,332.00p 3,448.00p 3,313.50p 3,381.25p 11,370
22/04/2025 3,193.50p 3,219.00p 3,179.50p 3,209.00p 2,564
21/04/2025 3,369.00p 3,401.50p 3,254.00p 3,263.25p 11,994
18/04/2025 3,369.00p 3,401.50p 3,254.00p 3,263.25p 11,994
17/04/2025 3,369.00p 3,401.50p 3,254.00p 3,263.25p 11,994
16/04/2025 3,308.00p 3,364.00p 3,295.00p 3,356.75p 11,526
15/04/2025 3,473.50p 3,509.60p 3,439.36p 3,488.25p 8,735
14/04/2025 3,547.50p 3,575.50p 3,476.50p 3,476.50p 46,716
11/04/2025 3,468.00p 3,497.00p 3,387.00p 3,425.75p 3,192
10/04/2025 3,663.00p 3,694.00p 3,415.25p 3,415.25p 33,955
09/04/2025 3,207.00p 3,257.50p 3,088.50p 3,216.50p 7,453
08/04/2025 3,293.50p 3,441.48p 3,271.50p 3,355.25p 23,552
07/04/2025 2,862.00p 4,326.35p 2,850.00p 3,152.00p 29,301
04/04/2025 3,319.00p 3,367.50p 3,072.00p 3,161.00p 27,197
03/04/2025 3,469.00p 3,498.50p 3,347.50p 3,363.50p 15,804
02/04/2025 3,616.50p 3,675.50p 3,569.50p 3,675.50p 7,953
01/04/2025 3,617.00p 3,631.00p 3,563.50p 3,621.75p 19,222
31/03/2025 3,625.00p 3,625.00p 3,489.50p 3,538.25p 6,910
28/03/2025 3,697.00p 3,720.72p 3,617.00p 3,623.75p 15,007
27/03/2025 3,781.50p 3,793.00p 3,714.00p 3,725.75p 25,206
26/03/2025 3,953.50p 3,956.00p 3,825.50p 3,826.00p 19,744
25/03/2025 3,982.00p 3,982.00p 3,936.50p 3,953.50p 3,485
24/03/2025 3,939.50p 3,999.33p 3,910.50p 3,995.00p 2,423
21/03/2025 3,899.50p 3,917.00p 3,839.50p 3,904.00p 5,986
20/03/2025 3,962.50p 3,963.50p 3,888.50p 3,903.50p 6,065
19/03/2025 3,862.00p 3,905.50p 3,840.50p 3,903.00p 4,399
18/03/2025 3,912.00p 3,941.00p 3,851.50p 3,884.00p 30,706
17/03/2025 3,923.00p 3,961.16p 3,901.75p 3,901.75p 11,852
14/03/2025 3,875.00p 3,941.50p 3,855.50p 3,928.00p 12,586
13/03/2025 3,798.00p 3,870.00p 3,785.50p 3,828.25p 2,600
12/03/2025 3,772.50p 3,880.50p 3,755.50p 3,865.25p 12,540
11/03/2025 3,735.50p 3,771.50p 3,678.50p 3,726.50p 11,053
10/03/2025 3,853.50p 3,890.00p 3,715.25p 3,744.50p 28,275
07/03/2025 3,895.00p 3,901.50p 3,792.75p 3,792.75p 11,015
06/03/2025 3,905.50p 3,917.50p 3,837.50p 3,867.25p 23,131
05/03/2025 3,994.50p 4,001.00p 3,907.50p 3,912.25p 31,595
04/03/2025 3,932.00p 3,958.00p 3,833.50p 3,869.50p 23,335
03/03/2025 4,154.50p 4,166.00p 4,020.00p 4,058.75p 44,488
28/02/2025 4,134.50p 4,134.50p 4,031.00p 4,104.75p 46,541
27/02/2025 4,329.50p 4,393.00p 4,214.38p 4,236.00p 40,410
26/02/2025 4,318.50p 4,369.00p 4,297.00p 4,355.50p 15,214
25/02/2025 4,346.00p 4,346.00p 4,215.00p 4,235.50p 10,583
24/02/2025 4,484.50p 4,500.50p 4,370.00p 4,423.25p 9,222
21/02/2025 4,574.00p 4,600.50p 4,538.00p 4,538.00p 824
20/02/2025 4,591.00p 4,601.00p 4,525.00p 4,548.00p 2,479
19/02/2025 4,575.00p 4,606.00p 4,540.00p 4,600.50p 4,492
18/02/2025 4,604.50p 4,604.50p 4,547.50p 4,561.00p 5,802
17/02/2025 4,546.00p 4,591.50p 4,533.00p 4,554.00p 3,860
14/02/2025 4,500.50p 4,545.00p 4,485.00p 4,524.75p 1,923
13/02/2025 4,492.00p 4,537.50p 4,445.35p 4,524.75p 3,787
12/02/2025 4,447.00p 4,548.00p 4,446.00p 4,479.50p 7,326
11/02/2025 4,533.50p 4,557.00p 4,491.73p 4,545.50p 8,848
10/02/2025 4,525.50p 4,566.50p 4,431.00p 4,447.75p 19,614
07/02/2025 4,486.00p 4,519.00p 4,447.50p 4,447.75p 9,791
06/02/2025 4,382.50p 4,486.00p 4,382.50p 4,448.00p 11,479
05/02/2025 4,327.50p 4,382.00p 4,291.50p 4,382.00p 6,482
04/02/2025 4,291.00p 4,338.20p 4,221.50p 4,324.50p 4,940
03/02/2025 4,225.50p 4,298.00p 4,213.69p 4,470.25p 19,702
31/01/2025 4,390.00p 4,481.50p 4,343.50p 4,470.25p 4,673
30/01/2025 4,360.50p 4,369.00p 4,284.50p 4,314.25p 14,104
29/01/2025 4,407.50p 4,434.50p 4,260.00p 4,265.00p 19,132
28/01/2025 4,302.00p 4,304.42p 4,126.00p 4,199.75p 34,550
27/01/2025 4,448.00p 4,537.50p 4,195.46p 4,197.00p 57,043
24/01/2025 4,843.50p 4,869.50p 4,764.50p 4,771.00p 6,696
23/01/2025 4,881.00p 4,896.00p 4,769.50p 4,814.50p 5,292
22/01/2025 4,843.00p 4,900.50p 4,806.50p 4,900.00p 19,270
21/01/2025 4,755.00p 4,787.00p 4,722.50p 4,751.50p 36,978
20/01/2025 4,750.00p 4,775.50p 4,724.50p 4,754.00p 6,445
17/01/2025 4,674.00p 4,743.00p 4,660.00p 4,743.00p 7,273
16/01/2025 4,743.50p 4,778.50p 4,678.00p 4,591.75p 64,270
15/01/2025 4,516.00p 4,598.50p 4,501.50p 4,591.75p 19,592
14/01/2025 4,570.00p 4,607.00p 4,490.50p 4,507.25p 22,461
13/01/2025 4,569.00p 4,569.00p 4,464.50p 4,498.50p 2,674
10/01/2025 4,618.50p 4,643.50p 4,536.80p 4,564.00p 7,869
09/01/2025 4,639.50p 4,628.08p 4,594.00p 4,620.25p 1,372
08/01/2025 4,639.50p 4,657.50p 4,596.00p 4,614.50p 2,199
07/01/2025 4,767.50p 4,771.00p 4,606.00p 4,664.75p 6,770
06/01/2025 4,653.00p 4,797.50p 4,596.50p 4,752.75p 12,057
03/01/2025 4,500.00p 4,566.95p 4,500.00p 4,561.25p 3,883
02/01/2025 4,442.50p 4,511.50p 4,396.00p 4,511.00p 8,720
01/01/2025 4,512.50p 4,477.00p 4,446.00p 4,465.75p 135
31/12/2024 4,512.50p 4,477.00p 4,446.00p 4,465.75p 135
30/12/2024 4,512.50p 4,512.50p 4,412.00p 4,446.50p 4,967
27/12/2024 4,544.50p 4,552.00p 4,434.40p 4,462.75p 7,793
26/12/2024 4,514.00p 4,518.50p 4,502.42p 4,507.50p 1,257
25/12/2024 4,514.00p 4,518.50p 4,502.42p 4,507.50p 1,257
24/12/2024 4,514.00p 4,518.50p 4,502.42p 4,507.50p 1,257
23/12/2024 4,400.00p 4,460.00p 4,371.00p 4,455.00p 3,107
20/12/2024 4,290.00p 4,360.50p 4,206.00p 4,360.50p 3,650
19/12/2024 4,350.00p 4,361.50p 4,289.50p 4,343.25p 19,887
18/12/2024 4,430.00p 4,480.50p 4,409.00p 4,466.00p 13,358
17/12/2024 4,462.00p 4,462.00p 4,357.66p 4,390.75p 1,625
16/12/2024 4,418.00p 4,481.50p 4,405.50p 4,430.25p 2,799
13/12/2024 4,350.00p 4,449.00p 4,330.00p 4,358.50p 25,000

Market data

Select a section