Amundi Index Solutions - Amundi Index MSCI Europe (CEU2.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 03:20PM BST
Time period:
27 May 2023 - 27 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 May 2024 | 101.98 | 102.38 | 101.98 | 102.55 | 102.55 | - |
| 23 May 2024 | 102.70 | 103.10 | 102.36 | 102.46 | 102.46 | - |
| 22 May 2024 | 102.62 | 102.62 | 102.32 | 102.46 | 102.46 | 595 |
| 21 May 2024 | 102.58 | 103.16 | 102.58 | 102.96 | 102.96 | 37,213 |
| 20 May 2024 | 103.88 | 103.88 | 103.20 | 103.31 | 103.31 | - |
| 17 May 2024 | 103.02 | 103.02 | 102.62 | 103.03 | 103.03 | 17,023 |
| 16 May 2024 | 103.10 | 103.10 | 103.10 | 103.10 | 103.10 | - |
| 15 May 2024 | 102.56 | 102.56 | 102.56 | 103.15 | 103.15 | 318,978 |
| 14 May 2024 | 101.68 | 102.04 | 101.64 | 102.17 | 102.17 | 208 |
| 13 May 2024 | 101.66 | 101.66 | 101.66 | 101.70 | 101.70 | 206 |
| 10 May 2024 | 101.24 | 101.60 | 101.24 | 101.52 | 101.52 | - |
| 09 May 2024 | 100.72 | 100.72 | 100.72 | 100.72 | 100.72 | - |
| 08 May 2024 | 100.03 | 100.03 | 100.03 | 100.03 | 100.03 | - |
| 07 May 2024 | 99.39 | 99.39 | 99.35 | 99.97 | 99.97 | 54 |
| 03 May 2024 | 97.93 | 98.81 | 97.74 | 98.23 | 98.23 | 2,102 |
| 02 May 2024 | 97.00 | 97.00 | 97.00 | 97.09 | 97.09 | 22 |
| 01 May 2024 | 96.81 | 96.81 | 96.71 | 96.61 | 96.61 | 605 |
| 30 Apr 2024 | 98.26 | 98.26 | 97.88 | 97.17 | 97.17 | 48,065 |
| 29 Apr 2024 | 98.38 | 98.40 | 98.35 | 98.11 | 98.11 | 50,275 |
| 26 Apr 2024 | 97.64 | 97.64 | 97.64 | 97.64 | 97.64 | - |
| 25 Apr 2024 | 96.88 | 96.88 | 96.88 | 96.88 | 96.88 | - |
| 24 Apr 2024 | 97.78 | 97.84 | 97.03 | 97.08 | 97.08 | - |
| 23 Apr 2024 | 97.11 | 97.11 | 97.05 | 97.65 | 97.65 | 1,263 |
| 22 Apr 2024 | 96.05 | 96.05 | 96.05 | 96.05 | 96.05 | - |
| 19 Apr 2024 | 95.70 | 95.70 | 95.70 | 95.53 | 95.53 | 67 |
| 18 Apr 2024 | 95.56 | 95.56 | 95.39 | 95.66 | 95.66 | 6 |
| 17 Apr 2024 | 95.70 | 95.70 | 95.70 | 95.27 | 95.27 | - |
| 16 Apr 2024 | 94.93 | 94.93 | 94.93 | 94.93 | 94.93 | - |
| 15 Apr 2024 | 96.66 | 97.13 | 96.66 | 96.46 | 96.46 | 10,552 |
| 12 Apr 2024 | 97.43 | 97.60 | 96.30 | 96.36 | 96.36 | 15 |
| 11 Apr 2024 | 96.79 | 96.79 | 96.79 | 96.79 | 96.79 | - |
| 10 Apr 2024 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | - |
| 09 Apr 2024 | 98.02 | 98.20 | 98.02 | 98.24 | 98.24 | 154 |
| 08 Apr 2024 | 98.59 | 98.59 | 98.31 | 98.89 | 98.89 | 695 |
| 05 Apr 2024 | 97.96 | 97.99 | 97.96 | 98.15 | 98.15 | 331 |
| 04 Apr 2024 | 99.21 | 99.21 | 99.14 | 99.36 | 99.36 | 65 |
| 03 Apr 2024 | 98.24 | 98.87 | 98.24 | 98.88 | 98.88 | 4,089 |
| 02 Apr 2024 | 98.75 | 99.16 | 98.60 | 98.04 | 98.04 | 59 |
| 28 Mar 2024 | 98.94 | 99.22 | 98.94 | 99.16 | 99.16 | 4,999 |
| 27 Mar 2024 | 99.00 | 99.00 | 98.99 | 98.98 | 98.98 | 186 |
| 26 Mar 2024 | 99.01 | 99.01 | 99.01 | 99.01 | 99.01 | - |
| 25 Mar 2024 | 98.87 | 98.87 | 98.87 | 98.87 | 98.87 | - |
| 22 Mar 2024 | 98.30 | 98.74 | 98.30 | 98.63 | 98.63 | 219 |
| 21 Mar 2024 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | - |
| 20 Mar 2024 | 98.18 | 98.18 | 98.18 | 98.18 | 98.18 | - |
| 19 Mar 2024 | 98.28 | 98.32 | 97.96 | 98.25 | 98.25 | 1,431 |
| 18 Mar 2024 | 98.29 | 98.53 | 98.29 | 98.13 | 98.13 | 4 |
| 15 Mar 2024 | 98.89 | 98.89 | 98.89 | 98.49 | 98.49 | 9,626 |
| 14 Mar 2024 | 98.76 | 98.76 | 98.76 | 98.76 | 98.76 | - |
| 13 Mar 2024 | 99.39 | 99.39 | 99.36 | 99.36 | 99.36 | 533 |
| 12 Mar 2024 | 98.51 | 98.51 | 98.48 | 98.88 | 98.88 | 78 |
| 11 Mar 2024 | 98.07 | 98.07 | 98.07 | 97.96 | 97.96 | 23 |
| 08 Mar 2024 | 98.60 | 98.60 | 98.44 | 98.44 | 98.44 | 1,155 |
| 07 Mar 2024 | 98.22 | 98.22 | 98.22 | 98.43 | 98.43 | - |
| 06 Mar 2024 | 96.54 | 96.54 | 96.54 | 96.96 | 96.96 | - |
| 05 Mar 2024 | 96.18 | 96.27 | 96.16 | 96.27 | 96.27 | 80 |
| 04 Mar 2024 | 96.47 | 96.47 | 96.47 | 96.38 | 96.38 | 1,312 |
| 01 Mar 2024 | 95.85 | 95.85 | 95.85 | 96.10 | 96.10 | 7 |
| 29 Feb 2024 | 95.85 | 95.95 | 95.44 | 95.44 | 95.44 | 37,839 |
| 28 Feb 2024 | 95.60 | 95.80 | 95.60 | 95.60 | 95.60 | 37,400 |
| 27 Feb 2024 | 96.03 | 96.07 | 96.03 | 96.13 | 96.13 | 39,862 |
| 26 Feb 2024 | 95.95 | 95.95 | 95.95 | 95.89 | 95.89 | - |
| 23 Feb 2024 | 95.90 | 95.90 | 95.90 | 96.00 | 96.00 | 170 |
| 22 Feb 2024 | 95.51 | 95.51 | 94.17 | 95.60 | 95.60 | 942 |
| 21 Feb 2024 | 94.70 | 94.70 | 94.70 | 94.67 | 94.67 | - |
| 20 Feb 2024 | 94.96 | 94.96 | 94.96 | 94.92 | 94.92 | 29 |
| 19 Feb 2024 | 94.47 | 94.47 | 94.47 | 94.57 | 94.57 | - |
| 16 Feb 2024 | 94.45 | 94.45 | 94.45 | 94.45 | 94.45 | - |
| 15 Feb 2024 | 93.26 | 93.26 | 93.26 | 93.64 | 93.64 | 23,707 |
| 14 Feb 2024 | 92.72 | 92.72 | 92.72 | 92.76 | 92.76 | 1,312 |
| 13 Feb 2024 | 92.38 | 92.38 | 92.18 | 92.22 | 92.22 | 200 |
| 12 Feb 2024 | 93.47 | 93.47 | 93.47 | 93.61 | 93.61 | - |
| 09 Feb 2024 | 93.80 | 93.80 | 93.16 | 93.27 | 93.27 | 12,524 |
| 08 Feb 2024 | 93.08 | 93.08 | 93.08 | 93.08 | 93.08 | - |
| 07 Feb 2024 | 93.77 | 93.77 | 93.48 | 93.16 | 93.16 | 29 |
| 06 Feb 2024 | 93.75 | 93.75 | 93.75 | 93.38 | 93.38 | - |
| 05 Feb 2024 | 93.11 | 93.11 | 92.57 | 92.52 | 92.52 | 435 |
| 02 Feb 2024 | 95.00 | 95.00 | 95.00 | 93.14 | 93.14 | - |
| 01 Feb 2024 | 93.05 | 93.58 | 93.05 | 93.54 | 93.54 | 25 |
| 31 Jan 2024 | 93.83 | 94.44 | 93.83 | 93.97 | 93.97 | - |
| 30 Jan 2024 | 93.98 | 93.98 | 93.71 | 93.93 | 93.93 | - |
| 29 Jan 2024 | 93.58 | 93.58 | 93.58 | 93.39 | 93.39 | - |
| 26 Jan 2024 | 93.84 | 93.87 | 93.84 | 93.76 | 93.76 | 2 |
| 25 Jan 2024 | 92.67 | 92.70 | 92.24 | 92.45 | 92.45 | 244 |
| 24 Jan 2024 | 92.75 | 92.75 | 92.75 | 92.75 | 92.75 | - |
| 23 Jan 2024 | 92.06 | 92.06 | 92.06 | 91.14 | 91.14 | - |
| 22 Jan 2024 | 91.83 | 91.83 | 91.83 | 91.83 | 91.83 | - |
| 19 Jan 2024 | 91.09 | 91.09 | 91.09 | 91.07 | 91.07 | - |
| 18 Jan 2024 | 91.32 | 91.32 | 91.00 | 91.17 | 91.17 | - |
| 17 Jan 2024 | 90.57 | 90.57 | 90.36 | 90.53 | 90.53 | - |
| 16 Jan 2024 | 91.69 | 91.90 | 91.52 | 91.90 | 91.90 | 68 |
| 15 Jan 2024 | 92.86 | 92.86 | 92.63 | 92.60 | 92.60 | 1 |
| 12 Jan 2024 | 93.20 | 93.20 | 93.20 | 93.21 | 93.21 | - |
| 11 Jan 2024 | 92.27 | 92.27 | 92.27 | 92.27 | 92.27 | - |
| 10 Jan 2024 | 93.09 | 93.09 | 93.09 | 93.09 | 93.09 | - |
| 09 Jan 2024 | 92.95 | 92.95 | 92.95 | 92.95 | 92.95 | - |
| 08 Jan 2024 | 92.75 | 93.52 | 92.75 | 93.47 | 93.47 | 5 |
| 05 Jan 2024 | 92.19 | 92.19 | 92.13 | 93.14 | 93.14 | 25 |
| 04 Jan 2024 | 92.85 | 93.02 | 92.85 | 93.39 | 93.39 | 5 |
| 03 Jan 2024 | 92.33 | 92.47 | 92.33 | 92.28 | 92.28 | 20 |
| *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.