Market data

Select a section

Multi Units Luxembourg Lyxor Msci Semiconductors ESG Filtered

(SEMU)
Sector: n/a
$55.53
$-0.27 -0.47
Last updated: 17:15:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/05/2025 $55.75 $56.09 $55.54 $55.53 280
15/05/2025 $55.75 $55.99 $55.17 $55.80 9,443
14/05/2025 $55.89 $56.26 $55.62 $55.99 8,553
13/05/2025 $53.00 $55.23 $52.94 $55.23 14,319
12/05/2025 $52.57 $53.49 $52.57 $53.49 8,069
09/05/2025 $50.56 $50.87 $50.30 $50.50 613
08/05/2025 $50.50 $50.73 $49.82 $50.17 14,920
07/05/2025 $49.19 $49.25 $48.87 $48.96 1,907
06/05/2025 $49.23 $49.23 $48.51 $48.95 8,741
05/05/2025 $48.74 $49.58 $48.74 $49.52 12,803
02/05/2025 $48.74 $49.58 $48.74 $49.52 12,803
01/05/2025 $48.22 $48.55 $48.04 $48.54 26,051
30/04/2025 $46.95 $46.98 $45.74 $46.54 504
29/04/2025 $47.28 $47.37 $46.91 $47.09 606
28/04/2025 $47.24 $47.24 $46.32 $46.31 723
25/04/2025 $46.97 $46.97 $46.08 $46.78 796
24/04/2025 $44.68 $46.29 $44.68 $46.07 6,131
23/04/2025 $44.17 $45.62 $44.17 $44.90 4,373
22/04/2025 $42.83 $42.96 $42.50 $42.92 3,225
21/04/2025 $44.80 $44.97 $43.16 $43.28 17,921
18/04/2025 $44.80 $44.97 $43.16 $43.28 17,921
17/04/2025 $44.80 $44.97 $43.16 $43.28 17,921
16/04/2025 $44.08 $44.66 $43.72 $44.42 5,797
15/04/2025 $45.81 $46.35 $45.71 $46.16 15,879
14/04/2025 $46.78 $46.95 $45.80 $45.83 39,476
11/04/2025 $45.06 $45.12 $44.29 $44.71 515
10/04/2025 $45.42 $45.42 $44.25 $44.25 5,154
09/04/2025 $40.49 $41.10 $40.49 $41.10 153
08/04/2025 $42.15 $43.36 $41.78 $42.83 4,941
07/04/2025 $36.88 $40.96 $36.88 $40.19 25,120
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

Market data

Select a section