Market data

Select a section

Multi Units Luxembourg Lyxor Msci Semiconductors ESG Filtered

(SEMU)
Sector: n/a
$57.83
$0.63 1.09
Last updated: 17:00:32

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 $56.87 $57.83 $56.87 $57.83 15,050
16/01/2025 $57.62 $57.95 $57.11 $56.17 34,900
15/01/2025 $56.26 $56.26 $55.76 $56.17 424
14/01/2025 $55.91 $55.91 $54.75 $54.98 10,745
13/01/2025 $55.01 $55.08 $54.23 $54.78 7,872
10/01/2025 $56.65 $56.65 $55.69 $55.69 257
09/01/2025 $56.86 $57.00 $56.86 $57.00 40
08/01/2025 $57.70 $57.80 $56.91 $57.01 3,802
07/01/2025 $59.77 $59.77 $58.26 $58.26 5,894
06/01/2025 $57.81 $59.60 $57.81 $59.51 12,236
03/01/2025 $55.78 $56.68 $55.78 $56.63 3,056
02/01/2025 $55.60 $55.80 $55.42 $55.80 8,171
01/01/2025 $55.92 $56.09 $53.23 $56.01 0
31/12/2024 $55.92 $56.09 $53.23 $56.01 0
30/12/2024 $55.92 $56.12 $55.41 $55.65 42,577
27/12/2024 $56.51 $56.97 $55.89 $56.19 5,109
26/12/2024 $55.30 $56.65 $52.16 $56.58 0
25/12/2024 $55.30 $56.65 $52.16 $56.58 0
24/12/2024 $55.30 $56.65 $52.16 $56.58 0
23/12/2024 $55.30 $55.79 $55.14 $54.81 14,202
20/12/2024 $52.79 $54.84 $52.61 $54.81 12,146
19/12/2024 $54.66 $54.95 $54.02 $54.57 28,559
18/12/2024 $55.86 $56.86 $55.86 $56.71 255
17/12/2024 $56.22 $56.22 $55.36 $55.80 13,686
16/12/2024 $55.90 $56.40 $55.78 $56.21 13,925
13/12/2024 $54.94 $55.97 $54.85 $55.03 21,459
12/12/2024 $53.91 $54.76 $53.70 $53.69 60
11/12/2024 $53.21 $54.14 $52.97 $54.08 115
10/12/2024 $53.91 $54.20 $53.37 $53.37 8,462
09/12/2024 $54.40 $54.82 $54.29 $54.82 1,830
06/12/2024 $54.86 $54.95 $54.51 $54.60 13,962
05/12/2024 $55.23 $55.23 $55.21 $55.21 230
04/12/2024 $54.77 $54.99 $54.77 $54.95 6,261
03/12/2024 $52.38 $54.06 $54.01 $54.06 1
02/12/2024 $52.38 $53.95 $52.38 $53.95 642
29/11/2024 $52.24 $53.07 $52.24 $53.07 254
28/11/2024 $52.55 $52.66 $52.55 $52.58 414
27/11/2024 $52.14 $52.16 $51.28 $51.28 113
26/11/2024 $52.93 $53.45 $52.78 $52.78 525
25/11/2024 $53.89 $54.00 $53.13 $53.47 2,384
22/11/2024 $54.18 $54.18 $53.41 $53.76 14,941
21/11/2024 $54.49 $54.49 $52.84 $53.76 73,973
20/11/2024 $54.03 $54.04 $53.09 $53.09 17,493
19/11/2024 $53.46 $53.69 $52.84 $53.63 1,214
18/11/2024 $53.37 $53.37 $52.46 $53.25 17,839
15/11/2024 $54.89 $54.89 $53.40 $55.17 19,723
14/11/2024 $54.99 $55.17 $54.89 $55.17 4,969
13/11/2024 $55.26 $55.26 $54.62 $54.77 16,299
12/11/2024 $55.38 $55.78 $55.38 $55.84 6,180
11/11/2024 $57.48 $57.48 $55.51 $55.84 10,977
08/11/2024 $56.63 $57.62 $56.63 $56.78 12,437
07/11/2024 $56.91 $57.21 $56.43 $57.08 2,422
06/11/2024 $55.41 $55.61 $55.07 $55.49 1,823
05/11/2024 $53.43 $54.67 $53.43 $54.67 1,608
04/11/2024 $54.00 $54.34 $53.63 $54.34 21,542
01/11/2024 $53.41 $54.06 $53.41 $54.03 7,812
31/10/2024 $54.20 $54.33 $52.88 $53.01 985
30/10/2024 $55.87 $55.87 $55.07 $55.12 786
29/10/2024 $55.30 $55.89 $55.18 $55.83 7,267
28/10/2024 $56.02 $56.20 $55.35 $55.41 6,931
25/10/2024 $55.59 $56.34 $55.59 $56.33 1,833
24/10/2024 $55.41 $55.60 $54.94 $55.02 962
23/10/2024 $55.42 $55.43 $55.02 $55.78 3,406
22/10/2024 $55.19 $55.84 $55.79 $55.78 7
21/10/2024 $55.19 $56.02 $55.19 $55.87 5,404
18/10/2024 $55.62 $55.81 $55.58 $55.69 5,786
17/10/2024 $55.88 $56.45 $55.82 $56.05 58,512
16/10/2024 $54.30 $54.78 $53.98 $54.53 38,625
15/10/2024 $57.12 $57.12 $54.02 $54.51 55,784
14/10/2024 $56.40 $57.11 $56.19 $56.72 13,966
11/10/2024 $56.28 $56.28 $55.59 $55.94 47,531
10/10/2024 $55.62 $55.74 $54.97 $55.71 20,114
09/10/2024 $55.22 $55.58 $54.76 $55.49 23,460
08/10/2024 $54.32 $55.23 $54.32 $55.03 7,487
07/10/2024 $54.20 $54.31 $53.37 $54.31 19,344
04/10/2024 $53.10 $53.90 $53.07 $53.35 8,508
03/10/2024 $52.03 $53.32 $51.99 $53.04 80,519
02/10/2024 $51.65 $52.60 $51.36 $52.60 5,608
01/10/2024 $53.30 $53.36 $51.45 $51.70 13,506
30/09/2024 $53.61 $53.61 $52.73 $53.06 30,816
27/09/2024 $54.59 $55.20 $53.56 $53.56 80,688
26/09/2024 $55.38 $55.38 $54.19 $54.22 12,593
25/09/2024 $51.77 $53.74 $52.15 $53.45 0
24/09/2024 $51.77 $52.15 $51.77 $52.15 78
23/09/2024 $51.25 $51.48 $51.25 $51.35 23,267
20/09/2024 $51.72 $51.72 $50.95 $50.94 7,243
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

Market data

Select a section