UK markets closed
NIKKEI 225
38,946.93 -122.75 (-0.31%) HANG SENG
19,220.62 -415.60 (-2.12%) CRUDE OIL
78.59 -1.21 (-1.52%) GOLD FUTURES
2,424.30 -14.20 (-0.58%) DOW
39,823.49 +16.72 (+0.04%) Bitcoin GBP
55,150.51 +1,944.74 (+3.66%)
Amundi Index Solutions - Amundi Index MSCI Europe UCITS ETF DR EUR (CE2D.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 12:56PM BST
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 May 2024 | 5,745.00 | 5,745.00 | 5,745.00 | 5,739.00 | 5,739.00 | 1 |
| 17 May 2024 | 5,723.00 | 5,723.00 | 5,723.00 | 5,723.00 | 5,723.00 | - |
| 16 May 2024 | 5,741.50 | 5,741.50 | 5,741.50 | 5,741.50 | 5,741.50 | - |
| 15 May 2024 | 5,751.50 | 5,751.50 | 5,751.50 | 5,751.50 | 5,751.50 | - |
| 14 May 2024 | 5,732.50 | 5,732.50 | 5,732.50 | 5,732.50 | 5,732.50 | - |
| 13 May 2024 | 5,730.00 | 5,730.00 | 5,723.00 | 5,717.50 | 5,717.50 | 2 |
| 10 May 2024 | 5,725.00 | 5,729.00 | 5,725.00 | 5,729.00 | 5,729.00 | 914 |
| 09 May 2024 | 5,680.00 | 5,680.00 | 5,680.00 | 5,680.00 | 5,680.00 | - |
| 08 May 2024 | 5,649.00 | 5,649.00 | 5,649.00 | 5,649.00 | 5,649.00 | - |
| 07 May 2024 | 5,613.00 | 5,613.00 | 5,613.00 | 5,624.50 | 5,624.50 | 1 |
| 03 May 2024 | 5,505.00 | 5,520.00 | 5,505.00 | 5,523.00 | 5,523.00 | 2,229 |
| 02 May 2024 | 5,501.00 | 5,502.00 | 5,484.00 | 5,484.00 | 5,484.00 | 1,066 |
| 01 May 2024 | 5,459.50 | 5,459.50 | 5,459.50 | 5,459.50 | 5,459.50 | - |
| 30 Apr 2024 | 5,480.00 | 5,480.00 | 5,480.00 | 5,480.00 | 5,480.00 | - |
| 29 Apr 2024 | 5,547.00 | 5,549.00 | 5,520.00 | 5,520.00 | 5,520.00 | 3,745 |
| 26 Apr 2024 | 5,533.00 | 5,533.00 | 5,533.00 | 5,533.00 | 5,533.00 | - |
| 25 Apr 2024 | 5,470.00 | 5,470.00 | 5,470.00 | 5,470.00 | 5,470.00 | - |
| 24 Apr 2024 | 5,512.50 | 5,512.50 | 5,512.50 | 5,512.50 | 5,512.50 | - |
| 23 Apr 2024 | 5,541.00 | 5,541.00 | 5,541.00 | 5,541.00 | 5,541.00 | - |
| 22 Apr 2024 | 5,498.00 | 5,498.00 | 5,498.00 | 5,497.00 | 5,497.00 | 1,151 |
| 19 Apr 2024 | 5,406.00 | 5,434.00 | 5,406.00 | 5,434.00 | 5,434.00 | 1,201 |
| 18 Apr 2024 | 5,417.00 | 5,417.00 | 5,417.00 | 5,417.00 | 5,417.00 | - |
| 17 Apr 2024 | 5,416.00 | 5,416.00 | 5,416.00 | 5,400.00 | 5,400.00 | 2 |
| 16 Apr 2024 | 5,388.00 | 5,388.00 | 5,388.00 | 5,388.00 | 5,388.00 | - |
| 15 Apr 2024 | 5,499.00 | 5,499.00 | 5,499.00 | 5,463.50 | 5,463.50 | 41,846 |
| 12 Apr 2024 | 5,462.50 | 5,462.50 | 5,462.50 | 5,462.50 | 5,462.50 | - |
| 11 Apr 2024 | 5,472.00 | 5,472.00 | 5,472.00 | 5,459.00 | 5,459.00 | 1,301 |
| 10 Apr 2024 | 5,481.00 | 5,481.00 | 5,481.00 | 5,481.00 | 5,481.00 | - |
| 09 Apr 2024 | 5,471.50 | 5,471.50 | 5,471.50 | 5,471.50 | 5,471.50 | - |
| 08 Apr 2024 | 5,521.00 | 5,521.00 | 5,521.00 | 5,516.00 | 5,516.00 | 29,558 |
| 05 Apr 2024 | 5,476.00 | 5,476.00 | 5,476.00 | 5,487.50 | 5,487.50 | 1,670 |
| 04 Apr 2024 | 5,538.50 | 5,538.50 | 5,538.50 | 5,538.50 | 5,538.50 | - |
| 03 Apr 2024 | 5,501.00 | 5,501.00 | 5,501.00 | 5,524.50 | 5,524.50 | 835 |
| 02 Apr 2024 | 5,513.00 | 5,513.00 | 5,513.00 | 5,503.00 | 5,503.00 | 1 |
| 28 Mar 2024 | 5,528.00 | 5,528.00 | 5,528.00 | 5,537.50 | 5,537.50 | 15,113 |
| 27 Mar 2024 | 5,533.00 | 5,533.00 | 5,533.00 | 5,533.00 | 5,533.00 | - |
| 26 Mar 2024 | 5,532.00 | 5,532.00 | 5,532.00 | 5,532.00 | 5,532.00 | - |
| 25 Mar 2024 | 5,520.50 | 5,520.50 | 5,520.50 | 5,520.50 | 5,520.50 | - |
| 22 Mar 2024 | 5,526.50 | 5,526.50 | 5,526.50 | 5,526.50 | 5,526.50 | - |
| 21 Mar 2024 | 5,474.00 | 5,497.00 | 5,474.00 | 5,520.00 | 5,520.00 | 2,353 |
| 20 Mar 2024 | 5,448.00 | 5,448.00 | 5,448.00 | 5,448.00 | 5,448.00 | - |
| 19 Mar 2024 | 5,450.50 | 5,450.50 | 5,450.50 | 5,450.50 | 5,450.50 | - |
| 18 Mar 2024 | 5,445.50 | 5,445.50 | 5,445.50 | 5,445.50 | 5,445.50 | - |
| 15 Mar 2024 | 5,459.50 | 5,459.50 | 5,459.50 | 5,459.50 | 5,459.50 | - |
| 14 Mar 2024 | 5,469.00 | 5,469.00 | 5,469.00 | 5,464.50 | 5,464.50 | 1 |
| 13 Mar 2024 | 5,479.00 | 5,479.00 | 5,479.00 | 5,479.00 | 5,479.00 | - |
| 12 Mar 2024 | 5,461.50 | 5,461.50 | 5,461.50 | 5,461.50 | 5,461.50 | - |
| 11 Mar 2024 | 5,382.00 | 5,382.00 | 5,381.00 | 5,397.00 | 5,397.00 | 1,568 |
| 08 Mar 2024 | 5,403.00 | 5,403.00 | 5,403.00 | 5,403.00 | 5,403.00 | - |
| 07 Mar 2024 | 5,429.50 | 5,429.50 | 5,429.50 | 5,429.50 | 5,429.50 | - |
| 06 Mar 2024 | 5,368.50 | 5,368.50 | 5,368.50 | 5,368.50 | 5,368.50 | - |
| 05 Mar 2024 | 5,337.50 | 5,337.50 | 5,337.50 | 5,337.50 | 5,337.50 | - |
| 04 Mar 2024 | 5,351.00 | 5,355.00 | 5,351.00 | 5,358.50 | 5,358.50 | 1,599 |
| 01 Mar 2024 | 5,367.00 | 5,367.00 | 5,367.00 | 5,367.00 | 5,367.00 | - |
| 29 Feb 2024 | 5,336.50 | 5,336.50 | 5,336.50 | 5,336.50 | 5,336.50 | - |
| 28 Feb 2024 | 5,333.00 | 5,333.00 | 5,333.00 | 5,333.00 | 5,333.00 | - |
| 27 Feb 2024 | 5,345.00 | 5,345.00 | 5,345.00 | 5,345.00 | 5,345.00 | - |
| 26 Feb 2024 | 5,346.00 | 5,346.00 | 5,346.00 | 5,338.50 | 5,338.50 | 2,061 |
| 23 Feb 2024 | 5,347.00 | 5,347.00 | 5,347.00 | 5,347.00 | 5,347.00 | - |
| 22 Feb 2024 | 5,339.00 | 5,339.00 | 5,339.00 | 5,338.00 | 5,338.00 | 1,720 |
| 21 Feb 2024 | 5,293.50 | 5,293.50 | 5,293.50 | 5,293.50 | 5,293.50 | - |
| 20 Feb 2024 | 5,297.00 | 5,297.00 | 5,297.00 | 5,297.00 | 5,297.00 | - |
| 19 Feb 2024 | 5,303.50 | 5,303.50 | 5,303.50 | 5,303.50 | 5,303.50 | - |
| 16 Feb 2024 | 5,295.00 | 5,295.00 | 5,295.00 | 5,295.00 | 5,295.00 | - |
| 15 Feb 2024 | 5,257.50 | 5,257.50 | 5,257.50 | 5,257.50 | 5,257.50 | - |
| 14 Feb 2024 | 5,215.50 | 5,215.50 | 5,215.50 | 5,215.50 | 5,215.50 | - |
| 13 Feb 2024 | 5,161.00 | 5,161.00 | 5,161.00 | 5,168.50 | 5,168.50 | 1 |
| 12 Feb 2024 | 5,233.00 | 5,233.00 | 5,233.00 | 5,233.00 | 5,233.00 | - |
| 09 Feb 2024 | 5,198.00 | 5,198.00 | 5,198.00 | 5,207.50 | 5,207.50 | 3,381 |
| 08 Feb 2024 | 5,218.00 | 5,218.00 | 5,218.00 | 5,210.50 | 5,210.50 | 8,050 |
| 07 Feb 2024 | 5,215.00 | 5,215.00 | 5,215.00 | 5,210.00 | 5,210.00 | 605 |
| 06 Feb 2024 | 5,230.00 | 5,230.00 | 5,230.00 | 5,236.50 | 5,236.50 | 1 |
| 05 Feb 2024 | 5,213.00 | 5,213.00 | 5,213.00 | 5,213.00 | 5,213.00 | - |
| 02 Feb 2024 | 5,202.00 | 5,202.00 | 5,202.00 | 5,202.00 | 5,202.00 | - |
| 01 Feb 2024 | 5,209.00 | 5,209.00 | 5,209.00 | 5,196.50 | 5,196.50 | 1,713 |
| 31 Jan 2024 | 5,216.50 | 5,216.50 | 5,216.50 | 5,216.50 | 5,216.50 | - |
| 30 Jan 2024 | 5,235.00 | 5,235.00 | 5,235.00 | 5,235.00 | 5,235.00 | - |
| 29 Jan 2024 | 5,192.00 | 5,192.00 | 5,192.00 | 5,198.00 | 5,198.00 | 204 |
| 26 Jan 2024 | 5,203.50 | 5,203.50 | 5,203.50 | 5,203.50 | 5,203.50 | - |
| 25 Jan 2024 | 5,139.00 | 5,139.00 | 5,139.00 | 5,139.00 | 5,139.00 | - |
| 24 Jan 2024 | 5,136.50 | 5,136.50 | 5,136.50 | 5,136.50 | 5,136.50 | - |
| 23 Jan 2024 | 5,080.50 | 5,080.50 | 5,080.50 | 5,080.50 | 5,080.50 | - |
| 22 Jan 2024 | 5,098.00 | 5,098.00 | 5,098.00 | 5,098.50 | 5,098.50 | 1 |
| 19 Jan 2024 | 5,074.50 | 5,074.50 | 5,074.50 | 5,074.50 | 5,074.50 | - |
| 18 Jan 2024 | 5,071.50 | 5,071.50 | 5,071.50 | 5,071.50 | 5,071.50 | - |
| 17 Jan 2024 | 5,044.50 | 5,044.50 | 5,044.50 | 5,044.50 | 5,044.50 | - |
| 16 Jan 2024 | 5,117.00 | 5,117.00 | 5,117.00 | 5,117.00 | 5,117.00 | - |
| 15 Jan 2024 | 5,132.50 | 5,132.50 | 5,132.50 | 5,132.50 | 5,132.50 | - |
| 12 Jan 2024 | 5,156.00 | 5,156.00 | 5,156.00 | 5,156.00 | 5,156.00 | - |
| 11 Jan 2024 | 5,139.00 | 5,139.00 | 5,139.00 | 5,126.50 | 5,126.50 | 461 |
| 10 Jan 2024 | 5,164.00 | 5,164.00 | 5,164.00 | 5,164.00 | 5,164.00 | - |
| 09 Jan 2024 | 5,165.00 | 5,165.00 | 5,165.00 | 5,165.00 | 5,165.00 | - |
| 08 Jan 2024 | 5,171.00 | 5,171.00 | 5,171.00 | 5,173.00 | 5,173.00 | 4,001 |
| 05 Jan 2024 | 5,160.00 | 5,160.00 | 5,160.00 | 5,160.00 | 5,160.00 | - |
| 04 Jan 2024 | 5,193.50 | 5,193.50 | 5,193.50 | 5,193.50 | 5,193.50 | - |
| 03 Jan 2024 | 5,150.50 | 5,150.50 | 5,150.50 | 5,150.50 | 5,150.50 | - |
| 02 Jan 2024 | 5,223.00 | 5,223.00 | 5,217.00 | 5,223.00 | 5,223.00 | 2,867 |
| 29 Dec 2023 | 5,230.00 | 5,230.00 | 5,230.00 | 5,236.50 | 5,236.50 | 133 |
| 28 Dec 2023 | 5,224.00 | 5,224.00 | 5,224.00 | 5,224.00 | 5,224.00 | - |
| 27 Dec 2023 | 5,219.00 | 5,225.00 | 5,213.00 | 5,225.50 | 5,225.50 | 837 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.