Market data

Select a section

Multi Units Luxembourg Lyxor Msci Semiconductors ESG Filtered

(SEMU)
Sector: n/a
$40.82
$-3.32 -7.51
Last updated: 16:36:12

Historic Prices - up to 10 years

Date Open High Low Close Volume
04/04/2025 $43.35 $43.90 $40.63 $40.82 14,577
03/04/2025 $45.32 $45.88 $44.00 $44.13 14,589
02/04/2025 $46.85 $47.21 $46.21 $47.21 5,093
01/04/2025 $46.59 $46.98 $46.01 $46.80 12,966
31/03/2025 $45.87 $46.10 $45.17 $45.73 16,836
28/03/2025 $47.83 $48.17 $46.90 $46.90 60,853
27/03/2025 $48.78 $48.97 $48.07 $48.30 29,894
26/03/2025 $50.83 $50.84 $49.32 $49.32 33,469
25/03/2025 $51.08 $51.43 $51.08 $51.24 1,714
24/03/2025 $50.83 $51.56 $50.83 $51.49 2,533
21/03/2025 $50.45 $50.45 $49.74 $50.15 7,810
20/03/2025 $51.11 $51.11 $50.29 $50.62 3,428
19/03/2025 $49.98 $50.66 $49.89 $50.65 1,812
18/03/2025 $50.94 $51.18 $49.99 $50.40 19,839
17/03/2025 $50.76 $51.24 $50.70 $50.69 3,987
14/03/2025 $49.93 $50.74 $49.90 $50.74 9,989
13/03/2025 $49.26 $49.89 $49.14 $49.56 4,626
12/03/2025 $48.81 $50.38 $48.80 $50.16 11,025
11/03/2025 $48.24 $48.88 $47.65 $48.34 16,648
10/03/2025 $49.67 $49.77 $48.06 $48.28 65,313
07/03/2025 $50.10 $50.35 $48.97 $48.98 7,948
06/03/2025 $50.39 $50.84 $49.50 $49.90 12,491
05/03/2025 $51.27 $51.27 $50.32 $50.33 53,578
04/03/2025 $49.90 $50.17 $48.72 $49.07 19,915
03/03/2025 $52.43 $52.78 $51.06 $51.58 44,382
28/02/2025 $51.97 $52.10 $50.78 $51.64 9,253
27/02/2025 $54.87 $55.52 $53.25 $53.47 40,435
26/02/2025 $54.33 $55.30 $54.30 $55.30 9,952
25/02/2025 $54.32 $54.97 $53.34 $53.62 2,776
24/02/2025 $56.42 $56.71 $55.11 $55.80 2,234
21/02/2025 $57.97 $58.17 $57.32 $57.37 386
20/02/2025 $57.65 $58.06 $57.25 $57.47 4,426
19/02/2025 $58.34 $58.34 $57.21 $57.83 1,170
18/02/2025 $57.59 $57.67 $57.39 $57.55 784
17/02/2025 $57.42 $57.42 $57.22 $57.39 1,039
14/02/2025 $56.69 $56.80 $56.57 $56.72 1,312
13/02/2025 $56.57 $56.77 $55.70 $56.75 3,299
12/02/2025 $56.21 $56.88 $55.38 $55.58 8,450
11/02/2025 $55.98 $56.48 $55.94 $56.28 4,601
10/02/2025 $55.36 $56.35 $55.18 $56.28 21,483
07/02/2025 $55.78 $56.08 $55.18 $55.17 5,858
06/02/2025 $55.34 $55.61 $55.25 $54.86 5,633
05/02/2025 $53.97 $54.90 $53.84 $54.86 11,696
04/02/2025 $53.26 $54.06 $53.08 $53.08 5,491
03/02/2025 $52.50 $53.32 $51.88 $53.08 34,628
31/01/2025 $54.52 $55.71 $54.47 $55.56 3,027
30/01/2025 $54.16 $54.16 $53.63 $53.76 22,006
29/01/2025 $54.89 $54.89 $53.02 $53.02 17,391
28/01/2025 $53.02 $53.52 $51.36 $52.37 52,292
27/01/2025 $56.70 $56.70 $52.37 $52.37 37,630
24/01/2025 $59.70 $60.15 $59.59 $59.58 3,342
23/01/2025 $60.04 $60.04 $59.07 $59.38 3,824
22/01/2025 $59.94 $61.12 $59.47 $61.12 28,662
21/01/2025 $58.23 $58.59 $58.07 $58.55 33,513
20/01/2025 $58.00 $58.47 $57.80 $58.47 387
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

Market data

Select a section