Market data

Select a section

Multi Units Luxembourg Lyxor Msci Semiconductors ESG Filtered

(SEMG)
Sector: n/a
4,743.00p
63.50p 1.36
Last updated: 17:00:32

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
12/12/2024 4,226.50p 4,271.13p 4,220.33p 4,227.50p 4,500
11/12/2024 4,149.00p 4,252.00p 4,148.50p 4,252.00p 5,519
10/12/2024 4,228.50p 4,254.50p 4,187.25p 4,187.25p 9,785
09/12/2024 4,300.00p 4,316.00p 4,241.25p 4,241.25p 6,625
06/12/2024 4,275.00p 4,310.00p 4,268.05p 4,284.25p 2,898
05/12/2024 4,332.00p 4,347.00p 4,302.20p 4,327.75p 821
04/12/2024 4,352.50p 4,352.50p 4,290.50p 4,322.00p 6,402
03/12/2024 4,249.50p 4,297.00p 4,247.00p 4,269.25p 2,317
02/12/2024 4,158.00p 4,266.00p 4,144.00p 4,264.00p 893
29/11/2024 4,134.00p 4,186.00p 4,101.50p 4,177.25p 3,014
28/11/2024 4,141.00p 4,191.00p 4,141.00p 4,149.25p 2,917
27/11/2024 4,206.50p 4,211.50p 4,043.50p 4,047.75p 2,938
26/11/2024 4,210.50p 4,254.50p 4,197.50p 4,206.50p 5,442
25/11/2024 4,292.50p 4,303.00p 4,221.00p 4,258.50p 22,117
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

Market data

Select a section