MU Lux Lyxor EuroMTS AllMat IG(DR)ETFAcc (EMG.MI)
Milan - Milan Delayed price. Currency in EUR
Add to watchlist
As of 05:35PM CEST. Market open.
Time period:
27 May 2023 - 27 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 May 2024 | - | - | - | - | - | - |
| 23 May 2024 | - | - | - | - | - | - |
| 22 May 2024 | - | - | - | - | - | - |
| 21 May 2024 | - | - | - | - | - | - |
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | - | - | - | - | - | - |
| 16 May 2024 | - | - | - | - | - | - |
| 15 May 2024 | - | - | - | - | - | - |
| 14 May 2024 | - | - | - | - | - | - |
| 13 May 2024 | - | - | - | - | - | - |
| 10 May 2024 | - | - | - | - | - | - |
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | - | - | - | - | - | - |
| 07 May 2024 | - | - | - | - | - | - |
| 06 May 2024 | - | - | - | - | - | - |
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | - | - | - | - | - | - |
| 25 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | 163.52 | 163.88 | 163.07 | 163.09 | 163.09 | 940 |
| 23 Apr 2024 | 164.39 | 164.58 | 163.93 | 164.12 | 164.12 | 871 |
| 22 Apr 2024 | 164.26 | 164.33 | 163.51 | 164.33 | 164.33 | 1,677 |
| 19 Apr 2024 | 164.51 | 164.51 | 163.84 | 163.94 | 163.94 | 1,126 |
| 18 Apr 2024 | 164.63 | 164.67 | 163.96 | 164.07 | 164.07 | 1,202 |
| 17 Apr 2024 | 164.06 | 164.35 | 163.99 | 164.09 | 164.09 | 733 |
| 16 Apr 2024 | 164.39 | 164.63 | 163.80 | 163.95 | 163.95 | 720 |
| 15 Apr 2024 | 165.17 | 165.20 | 164.50 | 164.57 | 164.57 | 938 |
| 12 Apr 2024 | 164.94 | 165.86 | 164.94 | 165.53 | 165.53 | 1,942 |
| 11 Apr 2024 | 164.63 | 164.80 | 164.16 | 164.17 | 164.17 | 2,738 |
| 10 Apr 2024 | 165.44 | 165.71 | 164.67 | 164.84 | 164.84 | 1,874 |
| 09 Apr 2024 | 164.86 | 165.52 | 164.86 | 165.49 | 165.49 | 5,898 |
| 08 Apr 2024 | 164.52 | 164.64 | 164.42 | 164.47 | 164.47 | 152,484 |
| 05 Apr 2024 | 165.51 | 165.55 | 164.74 | 164.82 | 164.82 | 1,228 |
| 04 Apr 2024 | 165.10 | 165.49 | 164.90 | 165.33 | 165.33 | 4,308 |
| 03 Apr 2024 | 164.97 | 164.97 | 164.25 | 164.61 | 164.61 | 1,574 |
| 02 Apr 2024 | 165.08 | 165.32 | 164.58 | 164.63 | 164.63 | 9,012 |
| 28 Mar 2024 | 165.78 | 165.95 | 165.70 | 165.94 | 165.94 | 515 |
| 27 Mar 2024 | 165.80 | 166.23 | 165.65 | 166.23 | 166.23 | 4,220 |
| 26 Mar 2024 | 165.31 | 165.72 | 165.31 | 165.70 | 165.70 | 13,477 |
| 25 Mar 2024 | 165.94 | 165.94 | 165.19 | 165.34 | 165.34 | 1,683 |
| 22 Mar 2024 | 165.43 | 165.88 | 165.33 | 165.88 | 165.88 | 2,095 |
| 21 Mar 2024 | 164.76 | 165.38 | 164.76 | 165.26 | 165.26 | 34,697 |
| 20 Mar 2024 | 165.15 | 165.16 | 164.77 | 164.80 | 164.80 | 2,705 |
| 19 Mar 2024 | 164.87 | 164.88 | 164.67 | 164.67 | 164.67 | 1,331 |
| 18 Mar 2024 | 164.93 | 164.93 | 164.50 | 164.74 | 164.74 | 1,647 |
| 15 Mar 2024 | 164.56 | 164.96 | 164.56 | 164.70 | 164.70 | 6,118 |
| 14 Mar 2024 | 165.64 | 165.84 | 164.98 | 164.98 | 164.98 | 1,822 |
| 13 Mar 2024 | 166.06 | 166.16 | 165.50 | 165.66 | 165.66 | 2,829 |
| 12 Mar 2024 | 166.04 | 166.43 | 165.73 | 165.86 | 165.86 | 1,552 |
| 11 Mar 2024 | 166.59 | 166.74 | 165.85 | 165.95 | 165.95 | 3,347 |
| 08 Mar 2024 | 166.05 | 166.53 | 166.05 | 166.45 | 166.45 | 6,184 |
| 07 Mar 2024 | 165.85 | 166.57 | 165.31 | 166.04 | 166.04 | 3,360 |
| 06 Mar 2024 | 165.39 | 165.55 | 165.06 | 165.51 | 165.51 | 2,890 |
| 05 Mar 2024 | 164.73 | 165.57 | 164.59 | 165.41 | 165.41 | 2,075 |
| 04 Mar 2024 | 163.91 | 164.38 | 163.91 | 164.33 | 164.33 | 6,702 |
| 01 Mar 2024 | 163.97 | 164.25 | 163.51 | 164.03 | 164.03 | 8,880 |
| 29 Feb 2024 | 163.88 | 164.40 | 163.07 | 164.40 | 164.40 | 363 |
| 28 Feb 2024 | 163.73 | 163.73 | 163.56 | 163.69 | 163.69 | 3,909 |
| 27 Feb 2024 | 163.80 | 164.15 | 163.59 | 163.59 | 163.59 | 2,327 |
| 26 Feb 2024 | 164.76 | 164.85 | 164.35 | 163.86 | 163.86 | 1,712 |
| 23 Feb 2024 | 163.88 | 164.71 | 163.38 | 164.71 | 164.71 | 3,542 |
| 22 Feb 2024 | 163.21 | 163.92 | 163.15 | 163.81 | 163.81 | 2,074 |
| 21 Feb 2024 | 164.03 | 164.41 | 163.55 | 163.55 | 163.55 | 2,522 |
| 20 Feb 2024 | 163.94 | 164.41 | 163.94 | 164.35 | 164.35 | 1,550 |
| 19 Feb 2024 | 164.17 | 164.25 | 163.90 | 163.97 | 163.97 | 1,432 |
| 16 Feb 2024 | 164.05 | 164.26 | 163.85 | 164.15 | 164.15 | 1,209 |
| 15 Feb 2024 | 165.11 | 165.11 | 164.47 | 164.47 | 164.47 | 1,357 |
| 14 Feb 2024 | 164.12 | 164.40 | 164.09 | 164.37 | 164.37 | 473 |
| 13 Feb 2024 | 164.04 | 164.38 | 163.68 | 163.72 | 163.72 | 1,435 |
| 12 Feb 2024 | 164.14 | 164.31 | 163.83 | 164.05 | 164.05 | 1,220 |
| 09 Feb 2024 | 163.80 | 164.23 | 163.68 | 163.72 | 163.72 | 2,428 |
| 08 Feb 2024 | 164.24 | 164.62 | 163.94 | 164.00 | 164.00 | 1,196 |
| 07 Feb 2024 | 164.85 | 164.85 | 164.41 | 164.41 | 164.41 | 1,315 |
| 06 Feb 2024 | 164.72 | 164.72 | 164.17 | 164.67 | 164.67 | 9,774 |
| 05 Feb 2024 | 164.95 | 164.95 | 164.45 | 164.46 | 164.46 | 473 |
| 02 Feb 2024 | 166.04 | 166.20 | 165.19 | 165.32 | 165.32 | 1,146 |
| 01 Feb 2024 | 165.73 | 166.35 | 165.39 | 166.35 | 166.35 | 21,471 |
| 31 Jan 2024 | 165.94 | 166.06 | 165.47 | 166.06 | 166.06 | 2,626 |
| 30 Jan 2024 | 165.74 | 165.74 | 164.92 | 165.06 | 165.06 | 3,943 |
| 29 Jan 2024 | 165.44 | 165.65 | 165.31 | 165.65 | 165.65 | 14,295 |
| 26 Jan 2024 | 165.41 | 165.41 | 164.72 | 164.87 | 164.87 | 1,046 |
| 25 Jan 2024 | 163.91 | 165.03 | 163.86 | 164.98 | 164.98 | 473 |
| 24 Jan 2024 | 164.44 | 164.53 | 164.22 | 164.22 | 164.22 | 426 |
| 23 Jan 2024 | 164.34 | 164.61 | 164.10 | 164.10 | 164.10 | 32,003 |
| 22 Jan 2024 | 164.59 | 165.02 | 164.59 | 164.82 | 164.82 | 718 |
| 19 Jan 2024 | 164.31 | 164.69 | 164.14 | 164.44 | 164.44 | 1,694 |
| 18 Jan 2024 | 164.68 | 164.68 | 164.07 | 164.27 | 164.27 | 11,371 |
| 17 Jan 2024 | 164.70 | 164.99 | 164.66 | 164.36 | 164.36 | 118 |
| 16 Jan 2024 | 165.34 | 165.47 | 165.19 | 165.19 | 165.19 | 377 |
| 15 Jan 2024 | 165.38 | 165.38 | 165.08 | 165.36 | 165.36 | 1,351 |
| 12 Jan 2024 | 165.38 | 166.02 | 165.30 | 165.87 | 165.87 | 1,846 |
| 11 Jan 2024 | 165.32 | 165.48 | 165.05 | 165.11 | 165.11 | 770 |
| 10 Jan 2024 | 165.09 | 165.51 | 164.95 | 164.94 | 164.94 | 12,977 |
| 09 Jan 2024 | 165.35 | 165.35 | 164.85 | 165.09 | 165.09 | 1,583 |
| 08 Jan 2024 | 164.95 | 165.83 | 164.80 | 165.83 | 165.83 | 2,089 |
| 05 Jan 2024 | 165.72 | 165.81 | 164.90 | 165.50 | 165.50 | 1,249 |
| 04 Jan 2024 | 166.85 | 166.85 | 165.61 | 165.98 | 165.98 | 1,138 |
| 03 Jan 2024 | 166.22 | 166.82 | 166.05 | 166.98 | 166.98 | 1,881 |
| *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.