Market data

Select a section

Multi Units Luxembourg Lyxor Msci Semiconductors ESG Filtered

(SEMU)
Sector: n/a
$51.76
$1.45 2.87
Last updated: 17:03:05

Historic Prices - up to 10 years

Date Open High Low Close Volume
19/09/2024 $51.24 $52.15 $51.22 $51.76 14,627
18/09/2024 $50.47 $50.51 $50.32 $50.31 153
17/09/2024 $50.61 $51.13 $50.61 $50.87 6,138
16/09/2024 $51.79 $51.79 $50.22 $50.45 720
13/09/2024 $51.07 $51.33 $50.98 $50.61 766
12/09/2024 $50.65 $50.96 $50.10 $47.88 19,268
11/09/2024 $47.72 $48.46 $47.42 $47.88 1,274
10/09/2024 $46.94 $47.41 $46.82 $47.19 19,261
09/09/2024 $46.66 $47.05 $46.45 $46.59 3,753
06/09/2024 $47.21 $48.18 $45.98 $46.18 28,648
05/09/2024 $48.16 $48.93 $47.62 $47.98 30,417
04/09/2024 $47.56 $48.61 $47.55 $48.61 48,797
03/09/2024 $52.38 $52.38 $49.68 $49.68 1,942
02/09/2024 $52.41 $52.65 $52.22 $52.00 725
30/08/2024 $51.97 $52.89 $51.96 $52.00 29,427
29/08/2024 $51.37 $53.18 $51.35 $52.72 9,128
28/08/2024 $53.69 $53.81 $52.16 $52.45 12,749
27/08/2024 $53.11 $53.45 $52.17 $53.29 4,959
26/08/2024 $54.60 $54.87 $54.13 $54.13 1,828
23/08/2024 $54.60 $54.87 $54.13 $54.13 1,828
22/08/2024 $54.60 $54.87 $54.13 $54.13 1,828
21/08/2024 $54.01 $54.48 $54.01 $54.40 3,140
20/08/2024 $54.97 $54.97 $54.03 $54.21 25,896
19/08/2024 $53.82 $53.83 $53.18 $53.81 15,672
16/08/2024 $53.55 $54.22 $52.65 $53.18 10,263
15/08/2024 $51.37 $53.02 $51.28 $52.98 6,322
14/08/2024 $51.19 $51.75 $50.39 $51.16 19,854
13/08/2024 $49.58 $50.40 $49.07 $50.40 22,512
12/08/2024 $48.75 $49.33 $48.10 $48.94 18,612
09/08/2024 $48.58 $49.13 $47.68 $47.96 34,775
08/08/2024 $45.92 $47.68 $45.77 $47.67 41,859
07/08/2024 $47.38 $48.63 $47.10 $46.68 20,144
06/08/2024 $46.92 $47.38 $45.83 $46.68 13,020
05/08/2024 $45.78 $46.06 $42.15 $45.90 26,280
02/08/2024 $47.59 $47.84 $46.17 $47.18 12,085
01/08/2024 $53.47 $53.79 $51.04 $51.03 27,750
31/07/2024 $51.17 $52.26 $50.87 $52.19 14,896
30/07/2024 $50.91 $50.99 $49.21 $49.47 14,639
29/07/2024 $51.63 $51.94 $50.86 $50.92 3,733
26/07/2024 $50.85 $51.57 $50.70 $50.99 13,468
25/07/2024 $51.50 $51.50 $49.43 $50.99 42,360
24/07/2024 $54.00 $54.00 $52.51 $52.59 10,633
23/07/2024 $54.34 $54.82 $54.27 $54.81 4,005
22/07/2024 $53.28 $54.54 $53.20 $53.69 37,788
19/07/2024 $54.28 $54.59 $53.48 $53.47 16,172
18/07/2024 $55.40 $55.40 $53.42 $53.42 43,728
17/07/2024 $57.17 $57.17 $54.94 $55.22 16,410
16/07/2024 $58.47 $58.68 $57.63 $58.09 21,690
15/07/2024 $58.85 $59.16 $58.52 $58.82 17,072
12/07/2024 $57.90 $59.28 $57.90 $59.18 9,357
11/07/2024 $60.40 $60.83 $58.48 $58.48 47,980
10/07/2024 $59.13 $59.83 $59.12 $59.83 33,284
09/07/2024 $58.99 $59.43 $58.73 $58.72 14,631
08/07/2024 $57.56 $58.55 $57.56 $58.48 14,319
05/07/2024 $57.89 $58.02 $57.43 $57.58 38,162
04/07/2024 $57.82 $57.82 $57.56 $57.64 2,448
03/07/2024 $56.07 $57.22 $55.94 $57.22 2,836
02/07/2024 $55.32 $55.61 $55.19 $55.58 7,814
01/07/2024 $56.11 $56.11 $54.79 $55.40 4,729
28/06/2024 $55.73 $56.28 $55.73 $56.18 5,580
27/06/2024 $55.56 $56.06 $55.27 $55.27 1,372
26/06/2024 $56.52 $56.74 $55.14 $55.26 5,470
25/06/2024 $53.75 $55.40 $53.75 $55.40 8,393
24/06/2024 $56.52 $56.54 $54.66 $54.88 77,634
21/06/2024 $58.24 $58.33 $56.09 $56.97 6,474
20/06/2024 $60.21 $60.31 $58.72 $59.30 5,836
19/06/2024 $60.02 $60.02 $59.56 $59.56 11,844
18/06/2024 $58.56 $58.87 $58.37 $58.70 3,055
17/06/2024 $57.86 $58.00 $57.52 $57.59 4,508
14/06/2024 $57.46 $57.46 $56.71 $56.97 3,873
13/06/2024 $57.08 $57.40 $56.56 $56.86 8,787
12/06/2024 $54.65 $55.95 $54.60 $55.95 2,348
11/06/2024 $54.35 $54.35 $53.79 $53.91 955
10/06/2024 $54.00 $54.38 $53.32 $54.37 25,836
07/06/2024 $54.03 $54.05 $53.33 $53.46 3,687
06/06/2024 $54.60 $54.80 $53.54 $53.73 14,524
05/06/2024 $52.80 $53.49 $52.49 $53.47 6,342
04/06/2024 $51.53 $51.64 $51.21 $51.21 449
03/06/2024 $51.51 $51.97 $51.46 $51.54 6,317
31/05/2024 $50.87 $51.62 $50.25 $50.24 6,370
30/05/2024 $51.69 $52.32 $51.68 $51.81 8,576
29/05/2024 $52.91 $53.22 $51.69 $52.14 1,802
28/05/2024 $52.17 $52.93 $52.17 $52.93 483
27/05/2024 $50.56 $52.09 $50.56 $51.07 2
24/05/2024 $50.56 $51.07 $50.56 $51.07 481
23/05/2024 $50.70 $51.22 $50.64 $50.87 104,575
22/05/2024 $48.88 $49.28 $48.68 $49.06 0
21/05/2024 $48.88 $48.88 $48.27 $48.68 270
20/05/2024 $48.24 $48.68 $47.87 $48.68 6,578
17/05/2024 $48.10 $48.41 $48.10 $48.26 130
16/05/2024 $48.65 $48.89 $48.65 $48.89 94
15/05/2024 $47.73 $48.19 $47.30 $48.19 438
14/05/2024 $46.51 $46.85 $46.51 $46.85 1
13/05/2024 $46.51 $46.53 $46.22 $46.40 1,345
10/05/2024 $46.60 $46.82 $46.32 $46.31 3,120
09/05/2024 $46.00 $46.00 $45.93 $45.93 114
08/05/2024 $46.10 $46.14 $45.74 $45.90 652
07/05/2024 $46.39 $46.49 $46.00 $46.31 4,811
06/05/2024 $44.36 $45.35 $44.36 $45.31 3,148
03/05/2024 $44.36 $45.35 $44.36 $45.31 3,148
02/05/2024 $43.85 $44.11 $43.51 $43.80 919
01/05/2024 $44.28 $44.28 $43.27 $43.31 1,170
30/04/2024 $45.44 $45.49 $45.19 $45.19 442
29/04/2024 $45.48 $45.55 $45.01 $45.36 2,891
26/04/2024 $44.06 $45.11 $44.00 $45.10 43,613
25/04/2024 $42.93 $43.65 $42.61 $43.62 4,226
24/04/2024 $44.12 $44.14 $43.57 $43.57 1,482
23/04/2024 $42.20 $43.05 $42.20 $43.04 398
22/04/2024 $41.76 $42.06 $41.43 $41.43 7,884
19/04/2024 $43.20 $43.64 $42.70 $42.70 1,167
18/04/2024 $44.72 $44.75 $43.46 $44.41 5,537
17/04/2024 $45.39 $45.84 $44.87 $44.99 3,054
16/04/2024 $45.18 $45.72 $45.07 $45.72 2,076
15/04/2024 $46.46 $46.68 $46.46 $46.46 372
12/04/2024 $47.48 $47.49 $46.29 $46.52 544
11/04/2024 $46.56 $46.83 $46.01 $46.74 0
10/04/2024 $46.56 $46.59 $45.54 $46.34 1,081
09/04/2024 $46.82 $46.93 $45.91 $45.96 6,270
08/04/2024 $46.47 $46.67 $46.43 $46.57 3,324
05/04/2024 $45.97 $46.36 $45.97 $46.36 288
04/04/2024 $47.70 $47.80 $47.41 $47.40 1,148
03/04/2024 $46.91 $47.49 $46.91 $47.49 437
02/04/2024 $47.37 $47.49 $46.57 $46.86 3,070
01/04/2024 $47.34 $47.36 $47.08 $47.19 5,799
29/03/2024 $47.34 $47.36 $47.08 $47.19 5,799
28/03/2024 $47.34 $47.36 $47.08 $47.19 5,799
27/03/2024 $47.73 $47.73 $46.62 $46.92 2,535
26/03/2024 $48.13 $48.36 $47.83 $47.83 6,852
25/03/2024 $47.44 $48.20 $47.39 $47.90 682
22/03/2024 $47.59 $47.84 $47.37 $47.84 6,149
21/03/2024 $47.63 $48.01 $47.63 $48.01 108
20/03/2024 $45.85 $46.00 $45.74 $45.74 7,758

Market data

Select a section