UK markets close in 2 hours 58 minutes

Lyxor MSCI Europe ETF Dist A/I (MEUG.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
15,662.00+248.00 (+1.61%)
As of 02:37PM BST. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
23 Apr 2024156.62156.62156.62156.62156.62-
22 Apr 2024155.38155.38155.38155.38155.38-
19 Apr 2024153.45153.45153.45153.45153.45-
18 Apr 2024152.99152.99152.99152.99152.99-
17 Apr 2024152.53152.53152.53152.53152.53-
16 Apr 2024152.18152.18152.18152.18152.18-
15 Apr 2024154.33154.33154.33154.33154.33-
12 Apr 202415,500.0015,500.0015,500.0015,428.0015,428.0065
11 Apr 202415,414.0015,414.0015,414.0015,414.0015,414.00-
10 Apr 202415,483.0015,483.0015,483.0015,483.0015,483.00-
09 Apr 202415,460.0015,460.0015,460.0015,460.0015,460.00-
08 Apr 202415,583.0015,583.0015,583.0015,583.0015,583.00-
05 Apr 202415,503.0015,503.0015,503.0015,503.0015,503.00-
04 Apr 202415,654.0015,654.0015,654.0015,654.0015,654.00-
03 Apr 202415,623.0015,623.0015,623.0015,623.0015,623.00-
02 Apr 2024155.55155.55155.55155.55155.55-
28 Mar 202415,638.0015,638.0015,638.0015,656.0015,656.003,364
27 Mar 202415,651.0015,651.0015,651.0015,651.0015,651.00-
26 Mar 202415,646.0015,646.0015,646.0015,646.0015,646.00-
25 Mar 202415,613.0015,613.0015,613.0015,613.0015,613.00-
22 Mar 202415,620.0015,620.0015,620.0015,620.0015,620.00-
21 Mar 202415,591.0015,591.0015,591.0015,591.0015,591.00-
20 Mar 202415,388.0015,388.0015,388.0015,388.0015,388.00-
19 Mar 202415,384.0015,384.0015,384.0015,384.0015,384.00-
18 Mar 2024153.71153.71153.71153.71153.71-
15 Mar 2024154.16154.16154.16154.16154.16-
14 Mar 2024154.33154.33154.33154.33154.33-
13 Mar 2024154.77154.77154.77154.77154.77-
12 Mar 2024154.32154.32154.32154.32154.32-
11 Mar 2024152.54152.54152.54152.54152.54-
08 Mar 2024152.73152.73152.73152.73152.73-
07 Mar 2024153.44153.44153.44153.44153.44-
06 Mar 2024151.83151.83151.83151.83151.83-
05 Mar 2024150.98150.98150.98150.98150.98-
04 Mar 2024151.52151.52151.52151.52151.52-
01 Mar 2024151.80151.80151.80151.80151.80-
29 Feb 2024150.89150.89150.89150.89150.89-
28 Feb 2024150.88150.88150.88150.88150.88-
27 Feb 2024151.21151.21151.21151.21151.21-
26 Feb 2024151.01151.01151.01151.01151.01-
23 Feb 2024151.14151.14151.14151.14151.14-
22 Feb 2024150.92150.92150.92150.92150.92-
21 Feb 2024149.65149.65149.65149.65149.65-
20 Feb 2024149.79149.79149.79149.79149.79-
19 Feb 2024149.95149.95149.95149.95149.95-
16 Feb 202417,499.0917,499.0917,499.0917,499.0917,499.09-
15 Feb 202417,391.1017,391.1017,391.1017,391.1017,391.10-
14 Feb 202417,268.1517,268.1517,268.1517,268.1517,268.15-
13 Feb 202417,183.8417,183.8417,183.8417,183.8417,183.84-
12 Feb 202414,795.0014,795.0014,795.0014,795.0014,795.00-
09 Feb 202417,258.9117,258.9117,258.9117,258.9117,258.91-
08 Feb 202417,272.6917,272.6917,272.6917,272.6917,272.69-
07 Feb 202417,292.5417,292.5417,292.5417,292.5417,292.54-
06 Feb 202417,335.1417,335.1417,335.1417,335.1417,335.14-
05 Feb 202417,230.0417,230.0417,230.0417,230.0417,230.04-
02 Feb 202417,232.0417,232.0417,232.0417,232.0417,232.04-
01 Feb 202417,227.1517,227.1517,227.1517,227.1517,227.15-
31 Jan 202417,289.8617,289.8617,289.8617,289.8617,289.86-
30 Jan 202417,292.1317,292.1317,292.1317,292.1317,292.13-
29 Jan 202417,263.9017,263.9017,263.9017,263.9017,263.90-
26 Jan 202417,225.9217,225.9217,225.9217,225.9217,225.92-
25 Jan 202417,029.2117,029.2117,029.2117,029.2117,029.21-
24 Jan 202416,977.8616,977.8616,977.8616,977.8616,977.86-
23 Jan 202416,784.5016,784.5016,784.5016,784.5016,784.50-
22 Jan 202416,829.6216,829.6216,829.6216,829.6216,829.62-
19 Jan 202416,698.9016,698.9016,698.9016,698.9016,698.90-
18 Jan 202416,740.2216,740.2216,740.2216,740.2216,740.22-
17 Jan 202416,642.8016,642.8016,642.8016,642.8016,642.80-
16 Jan 202416,831.9216,831.9216,831.9216,831.9216,831.92-
15 Jan 202416,865.8216,865.8216,865.8216,865.8216,865.82-
12 Jan 202416,955.3916,955.3916,955.3916,955.3916,955.39-
11 Jan 202416,816.9916,816.9916,816.9916,816.9916,816.99-
10 Jan 202416,945.7516,945.7516,945.7516,945.7516,945.75-
09 Jan 202416,976.0516,976.0516,976.0516,976.0516,976.05-
08 Jan 202417,005.1417,005.1417,005.1417,005.1417,005.14-
05 Jan 202416,945.5716,945.5716,945.5716,945.5716,945.57-
04 Jan 202416,990.5316,990.5316,990.5316,990.5316,990.53-
03 Jan 202416,874.1316,874.1316,874.1316,874.1316,874.13-
02 Jan 202417,016.4717,016.4717,016.4717,016.4717,016.47-
29 Dec 202317,031.3617,031.3617,031.3617,031.3617,031.36-
28 Dec 202316,992.4016,992.4016,992.4016,992.4016,992.40-
27 Dec 202317,008.3217,008.3217,008.3217,008.3217,008.32-
22 Dec 202316,976.8316,976.8316,976.8316,976.8316,976.83-
21 Dec 202316,952.1616,952.1616,952.1616,952.1616,952.16-
20 Dec 202316,984.8516,984.8516,984.8516,984.8516,984.85-
19 Dec 202316,956.6016,956.6016,956.6016,956.6016,956.60-
18 Dec 202316,897.8516,897.8516,897.8516,897.8516,897.85-
15 Dec 202316,944.3516,944.3516,944.3516,944.3516,944.35-
14 Dec 202316,940.8816,940.8816,940.8816,940.8816,940.88-
13 Dec 202316,814.4216,814.4216,814.4216,814.4216,814.42-
12 Dec 202316,820.9916,820.9916,820.9916,820.9916,820.99-
11 Dec 202316,852.1616,852.1616,852.1616,852.1616,852.16-
08 Dec 202316,801.6216,801.6216,801.6216,801.6216,801.62-
07 Dec 202316,676.8916,676.8916,676.8916,676.8916,676.89-
06 Dec 202316,720.3116,720.3116,720.3116,720.3116,720.31-
05 Dec 202316,636.4516,636.4516,636.4516,636.4516,636.45-
04 Dec 202316,575.8416,575.8416,575.8416,575.8416,575.84-
01 Dec 202316,581.4216,581.4216,581.4216,581.4216,581.42-
30 Nov 202316,424.3116,424.3116,424.3116,424.3116,424.31-
29 Nov 202316,324.7816,324.7816,324.7816,324.7816,324.78-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...