Market data

Select a section

Multi Units Luxembourg Lyxor Msci Semiconductors ESG Filtered

(SEMG)
Sector: n/a
3,934.50p
124.50p 3.27
Last updated: 17:03:05

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
24/05/2024 3,991.00p 4,019.00p 3,967.86p 4,005.00p 2,100
23/05/2024 3,985.00p 4,012.96p 3,975.50p 4,008.00p 4,583
22/05/2024 3,850.50p 3,862.00p 3,840.54p 3,856.75p 5,863
21/05/2024 3,803.50p 3,839.55p 3,791.00p 3,828.50p 3,126
20/05/2024 3,798.50p 3,833.00p 3,791.45p 3,832.25p 2,171
17/05/2024 3,827.00p 3,844.02p 3,792.00p 3,797.75p 1,358
16/05/2024 3,846.50p 3,864.96p 3,834.47p 3,859.00p 5,626
15/05/2024 3,774.00p 3,811.66p 3,748.64p 3,804.50p 4,398
14/05/2024 3,691.50p 3,723.75p 3,689.09p 3,723.75p 1,047
13/05/2024 3,717.00p 3,717.00p 3,690.07p 3,697.25p 961
10/05/2024 3,684.00p 3,732.00p 3,673.50p 3,705.50p 6,856
09/05/2024 3,672.00p 3,697.29p 3,643.00p 3,671.25p 623
08/05/2024 3,697.00p 3,713.17p 3,670.92p 3,675.75p 949
07/05/2024 3,697.00p 3,711.00p 3,666.88p 3,694.50p 4,456
06/05/2024 3,537.00p 3,641.00p 3,532.95p 3,603.00p 1,230
03/05/2024 3,537.00p 3,641.00p 3,532.95p 3,603.00p 1,230
02/05/2024 3,506.00p 3,523.50p 3,483.00p 3,506.50p 1,536
01/05/2024 3,506.00p 3,549.26p 3,470.00p 3,470.00p 4,467
30/04/2024 3,624.50p 3,641.91p 3,606.00p 3,606.00p 950
29/04/2024 3,635.00p 3,635.91p 3,591.00p 3,601.50p 2,227
26/04/2024 3,547.50p 3,627.00p 3,522.16p 3,626.00p 1,489
25/04/2024 3,446.50p 3,492.00p 3,418.50p 3,473.00p 4,436
24/04/2024 3,543.00p 3,547.50p 3,487.00p 3,487.00p 2,511
23/04/2024 3,422.50p 3,455.75p 3,422.50p 3,455.75p 466
22/04/2024 3,366.50p 3,408.68p 3,354.50p 3,366.00p 5,319
19/04/2024 3,473.50p 3,500.50p 3,428.50p 3,428.50p 1,278
18/04/2024 3,615.50p 3,615.50p 3,507.50p 3,557.75p 1,713
17/04/2024 3,640.00p 3,676.50p 3,603.00p 3,615.75p 4,790
16/04/2024 3,624.50p 3,675.50p 3,624.50p 3,675.50p 1,487
15/04/2024 3,725.00p 3,771.94p 3,722.77p 3,725.50p 2,297
12/04/2024 3,803.00p 3,803.00p 3,736.25p 3,736.25p 3,166
11/04/2024 3,678.00p 3,740.00p 3,678.00p 3,734.50p 1,511
10/04/2024 3,618.00p 3,698.50p 3,617.00p 3,693.50p 1,445
09/04/2024 3,694.00p 3,694.00p 3,628.00p 3,628.00p 1,427
08/04/2024 3,695.50p 3,710.00p 3,670.09p 3,681.50p 3,601
05/04/2024 3,640.50p 3,675.00p 3,640.50p 3,675.00p 646
04/04/2024 3,771.00p 3,779.24p 3,743.50p 3,743.50p 2,984
03/04/2024 3,727.00p 3,760.50p 3,716.27p 3,758.00p 894
02/04/2024 3,739.00p 3,820.54p 3,702.06p 3,726.50p 1,841
01/04/2024 3,727.00p 3,743.50p 3,721.50p 3,733.25p 5,787
29/03/2024 3,727.00p 3,743.50p 3,721.50p 3,733.25p 5,787
28/03/2024 3,727.00p 3,743.50p 3,721.50p 3,733.25p 5,787
27/03/2024 3,785.50p 3,785.50p 3,694.00p 3,717.25p 2,054
26/03/2024 3,816.00p 3,820.93p 3,777.00p 3,786.50p 2,836
25/03/2024 3,801.50p 3,818.93p 3,751.50p 3,792.50p 3,261
22/03/2024 3,751.50p 3,798.50p 3,751.50p 3,795.00p 5,869
21/03/2024 3,710.00p 3,789.75p 3,710.00p 3,789.75p 697
20/03/2024 3,612.00p 3,612.00p 3,592.50p 3,597.25p 1,354

Market data

Select a section