11 fabulous farmhouses perfect for living a rural lifestyle

A farmhouse could be your dream home if you’re in search of bucolic bliss

Lyxor MSCI EMU DR ETF D EUR (MFE.PA)

Paris - Paris Delayed price. Currency in EUR

Add to watchlist

62.62

+0.27

(+0.43%)

As of 01:57PM CEST. Market open.

Time period:

03 May 2023 - 03 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	62.67	62.71	62.50	62.62	62.62	20,441
02 May 2024	62.20	62.51	62.20	62.35	62.35	2,699
30 Apr 2024	63.18	63.18	62.49	62.45	62.45	132
29 Apr 2024	63.48	63.48	63.10	63.11	63.11	14
26 Apr 2024	62.79	63.19	62.77	63.16	63.16	5,091
25 Apr 2024	62.75	62.75	62.44	62.32	62.32	2,179
24 Apr 2024	63.22	63.24	62.96	62.80	62.80	1,140
23 Apr 2024	62.65	62.99	62.56	63.01	63.01	4,681
22 Apr 2024	62.28	62.28	61.87	62.12	62.12	2,720
19 Apr 2024	61.45	61.79	61.45	61.75	61.75	2,318
18 Apr 2024	61.92	61.99	61.79	61.96	61.96	7,405
17 Apr 2024	61.74	62.14	61.62	61.76	61.76	5,219
16 Apr 2024	61.75	61.78	61.68	61.69	61.69	7,851
15 Apr 2024	62.68	62.92	62.68	62.49	62.49	6
12 Apr 2024	63.02	63.02	63.02	62.25	62.25	-
11 Apr 2024	62.77	62.78	62.43	62.39	62.39	1,021
10 Apr 2024	63.07	63.15	62.29	62.72	62.72	5,714
09 Apr 2024	62.97	63.11	62.69	62.66	62.66	17,203
08 Apr 2024	62.77	63.23	62.77	63.21	63.21	9,434
05 Apr 2024	62.74	62.79	62.41	62.79	62.79	166,123
04 Apr 2024	63.40	63.51	63.40	63.49	63.49	2,465
03 Apr 2024	63.18	63.18	63.16	63.41	63.41	111
02 Apr 2024	64.15	64.15	63.09	63.15	63.15	431
28 Mar 2024	63.72	63.75	63.60	63.64	63.64	37
27 Mar 2024	63.43	63.56	63.43	63.56	63.56	164
26 Mar 2024	63.19	63.19	63.05	63.42	63.42	8
25 Mar 2024	63.00	63.00	62.90	63.16	63.16	1,179
22 Mar 2024	62.87	63.02	62.73	63.00	63.00	82,484
21 Mar 2024	63.09	63.09	62.75	63.08	63.08	789
20 Mar 2024	62.26	62.53	62.25	62.45	62.45	2,404
19 Mar 2024	62.14	62.43	62.13	62.47	62.47	16,002
18 Mar 2024	62.37	62.37	62.30	62.22	62.22	19
15 Mar 2024	62.32	62.62	62.32	62.32	62.32	41,807
14 Mar 2024	62.75	62.80	62.23	62.30	62.30	141,578
13 Mar 2024	62.44	62.57	62.44	62.53	62.53	1
12 Mar 2024	62.03	62.03	62.03	62.37	62.37	-
11 Mar 2024	61.63	61.80	61.63	61.80	61.80	205
08 Mar 2024	62.22	62.22	62.09	62.09	62.09	198
07 Mar 2024	61.35	62.23	61.35	62.24	62.24	3,812
06 Mar 2024	61.33	61.64	61.33	61.57	61.57	8,193
05 Mar 2024	61.37	61.48	61.31	61.31	61.31	181
04 Mar 2024	61.41	61.47	61.41	61.46	61.46	8
01 Mar 2024	61.39	61.39	61.37	61.39	61.39	3,855
29 Feb 2024	61.22	61.22	61.22	61.17	61.17	-
28 Feb 2024	61.20	61.20	61.06	61.14	61.14	7,574
27 Feb 2024	60.99	61.28	60.96	61.28	61.28	4,403
26 Feb 2024	61.08	61.08	61.00	61.02	61.02	6,756
23 Feb 2024	60.98	61.18	60.90	61.18	61.18	15,487
22 Feb 2024	60.87	61.07	60.80	60.95	60.95	3,313
21 Feb 2024	60.06	60.15	60.06	60.14	60.14	9,160
20 Feb 2024	59.96	59.97	59.93	60.04	60.04	685
19 Feb 2024	60.00	60.10	59.93	60.07	60.07	5,393
16 Feb 2024	60.15	60.24	59.97	60.12	60.12	5,986
15 Feb 2024	59.74	59.95	59.74	59.88	59.88	64,638
14 Feb 2024	59.21	59.39	59.21	59.39	59.39	1,357
13 Feb 2024	59.64	59.64	59.14	59.15	59.15	2,086
12 Feb 2024	59.61	59.75	59.61	59.79	59.79	99
09 Feb 2024	59.42	59.51	59.42	59.46	59.46	58
08 Feb 2024	59.30	59.60	59.30	59.45	59.45	12,133
07 Feb 2024	59.32	59.32	59.16	59.14	59.14	6,189
06 Feb 2024	59.24	59.33	59.02	59.33	59.33	798
05 Feb 2024	59.04	59.04	58.86	58.92	58.92	726
02 Feb 2024	59.23	59.27	58.98	58.98	58.98	7,327
01 Feb 2024	58.82	59.13	58.78	58.82	58.82	2,671
31 Jan 2024	59.25	59.37	59.18	59.18	59.18	4,905
30 Jan 2024	59.14	59.26	59.14	59.24	59.24	1,722
29 Jan 2024	58.99	59.00	58.82	59.00	59.00	26,885
26 Jan 2024	58.66	59.10	58.59	59.03	59.03	32,226
25 Jan 2024	58.21	58.47	58.17	58.48	58.48	12,420
24 Jan 2024	58.04	58.30	57.84	58.27	58.27	27,793
23 Jan 2024	57.60	57.60	57.30	57.30	57.30	11,921
22 Jan 2024	57.52	57.52	57.32	57.46	57.46	6,122
19 Jan 2024	57.34	57.34	56.87	56.98	56.98	12,697
18 Jan 2024	56.64	57.05	56.58	57.03	57.03	2,690
17 Jan 2024	56.42	56.43	56.30	56.46	56.46	681
16 Jan 2024	56.71	57.02	56.71	57.02	57.02	12,670
15 Jan 2024	57.30	57.30	57.19	57.21	57.21	1,739
12 Jan 2024	57.28	57.59	57.25	57.42	57.42	23,519
11 Jan 2024	57.55	57.55	56.94	56.94	56.94	86,808
10 Jan 2024	57.23	57.37	57.12	57.21	57.21	3,511
09 Jan 2024	57.50	57.50	57.25	57.25	57.25	136
08 Jan 2024	57.18	57.41	57.16	57.43	57.43	16
05 Jan 2024	56.87	56.87	56.66	57.17	57.17	124
04 Jan 2024	57.14	57.28	56.98	57.32	57.32	492
03 Jan 2024	57.75	57.75	56.89	56.92	56.92	5,039
02 Jan 2024	58.14	58.14	57.46	57.71	57.71	503
29 Dec 2023	57.85	57.92	57.85	57.70	57.70	5
28 Dec 2023	58.04	58.04	57.76	57.75	57.75	670
27 Dec 2023	58.00	58.00	57.96	57.91	57.91	15,081
22 Dec 2023	57.64	57.76	57.64	57.75	57.75	2,613
21 Dec 2023	57.65	57.69	57.56	57.72	57.72	4
20 Dec 2023	58.01	58.01	57.72	57.92	57.92	3
19 Dec 2023	57.78	57.92	57.78	57.93	57.93	9
18 Dec 2023	57.85	57.91	57.79	57.66	57.66	105
15 Dec 2023	58.17	58.17	57.98	58.04	58.04	2,243
14 Dec 2023	58.31	58.31	58.22	57.97	57.97	79
13 Dec 2023	57.68	57.78	57.56	57.58	57.58	1,799
12 Dec 2023	57.81	57.81	57.62	57.65	57.65	2,969
12 Dec 2023	1.5 Dividend
11 Dec 2023	59.24	59.24	58.97	59.17	57.67	15,946
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,208.92+36.77(+0.45%)

FTSE 25020,079.55+27.22(+0.14%)

AIM770.35+2.24(+0.29%)

GBP/EUR1.1684+0.0001(+0.01%)

GBP/USD1.2560+0.0027(+0.21%)

Bitcoin GBP47,081.04+263.79(+0.56%)

11 fabulous farmhouses perfect for living a rural lifestyle

Lyxor MSCI EMU DR ETF D EUR (MFE.PA)

FTSE 100
8,208.92
+36.77(+0.45%)

FTSE 250
20,079.55
+27.22(+0.14%)

AIM
770.35
+2.24(+0.29%)

GBP/EUR
1.1684
+0.0001(+0.01%)

GBP/USD
1.2560
+0.0027(+0.21%)

Bitcoin GBP
47,081.04
+263.79(+0.56%)