Lyxor MSCI EMU Small Cap ETF D EUR (MMS.MI)
Milan - Milan Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 349.70 | 350.15 | 349.70 | 354.55 | 354.55 | 23 |
| 03 May 2024 | 350.15 | 350.15 | 350.15 | 350.15 | 350.15 | - |
| 02 May 2024 | 349.70 | 350.15 | 349.70 | 350.15 | 350.15 | 6 |
| 30 Apr 2024 | 347.70 | 347.70 | 347.70 | 347.70 | 347.70 | - |
| 29 Apr 2024 | 347.70 | 347.70 | 347.70 | 347.70 | 347.70 | - |
| 26 Apr 2024 | 347.45 | 347.65 | 347.45 | 347.70 | 347.70 | 92 |
| 25 Apr 2024 | 342.85 | 342.85 | 342.85 | 342.85 | 342.85 | 3 |
| 24 Apr 2024 | 347.85 | 348.05 | 347.85 | 346.50 | 346.50 | 155 |
| 23 Apr 2024 | 341.00 | 341.00 | 341.00 | 341.00 | 341.00 | - |
| 22 Apr 2024 | 341.00 | 341.00 | 341.00 | 341.00 | 341.00 | - |
| 19 Apr 2024 | 340.55 | 341.00 | 340.45 | 341.00 | 341.00 | 100 |
| 18 Apr 2024 | 342.65 | 342.65 | 342.65 | 344.80 | 344.80 | 22 |
| 17 Apr 2024 | 340.90 | 340.90 | 340.90 | 340.90 | 340.90 | - |
| 16 Apr 2024 | 341.90 | 341.90 | 341.90 | 340.90 | 340.90 | 1 |
| 15 Apr 2024 | 347.15 | 347.65 | 346.40 | 346.40 | 346.40 | 35 |
| 12 Apr 2024 | 350.50 | 350.50 | 348.40 | 346.45 | 346.45 | 67 |
| 11 Apr 2024 | 348.00 | 348.40 | 348.00 | 348.40 | 348.40 | 100 |
| 10 Apr 2024 | 352.25 | 352.25 | 350.10 | 350.10 | 350.10 | 8 |
| 09 Apr 2024 | 348.10 | 348.10 | 348.10 | 348.10 | 348.10 | - |
| 08 Apr 2024 | 348.10 | 348.10 | 348.10 | 348.10 | 348.10 | - |
| 05 Apr 2024 | 348.40 | 348.40 | 348.10 | 348.10 | 348.10 | 92 |
| 04 Apr 2024 | 350.80 | 352.15 | 350.55 | 352.15 | 352.15 | 310 |
| 03 Apr 2024 | 346.80 | 350.80 | 346.80 | 350.80 | 350.80 | 1,056 |
| 02 Apr 2024 | 350.30 | 350.65 | 346.80 | 347.40 | 347.40 | 77 |
| 28 Mar 2024 | 348.25 | 348.25 | 348.25 | 348.25 | 348.25 | - |
| 27 Mar 2024 | 348.25 | 348.25 | 348.25 | 348.25 | 348.25 | 1 |
| 26 Mar 2024 | 344.10 | 346.45 | 344.10 | 346.00 | 346.00 | 76 |
| 25 Mar 2024 | 343.25 | 344.95 | 342.15 | 344.95 | 344.95 | 70 |
| 22 Mar 2024 | 344.00 | 344.05 | 344.00 | 343.25 | 343.25 | 30 |
| 21 Mar 2024 | 344.00 | 344.05 | 342.40 | 343.00 | 343.00 | 49 |
| 20 Mar 2024 | 339.20 | 339.20 | 339.20 | 340.15 | 340.15 | 25 |
| 19 Mar 2024 | 339.45 | 339.45 | 339.45 | 339.45 | 339.45 | - |
| 18 Mar 2024 | 341.15 | 341.15 | 338.75 | 339.45 | 339.45 | 949 |
| 15 Mar 2024 | 340.95 | 340.95 | 339.95 | 339.95 | 339.95 | 4 |
| 14 Mar 2024 | 339.30 | 339.30 | 339.30 | 339.30 | 339.30 | 24 |
| 13 Mar 2024 | 341.00 | 341.00 | 341.00 | 340.85 | 340.85 | 10 |
| 12 Mar 2024 | 339.90 | 339.90 | 339.90 | 339.90 | 339.90 | 10 |
| 11 Mar 2024 | 340.20 | 340.20 | 340.20 | 340.20 | 340.20 | - |
| 08 Mar 2024 | 340.85 | 340.85 | 340.85 | 340.20 | 340.20 | 1 |
| 07 Mar 2024 | 341.70 | 341.70 | 341.70 | 341.70 | 341.70 | 4 |
| 06 Mar 2024 | 339.05 | 339.15 | 339.05 | 339.75 | 339.75 | 11 |
| 05 Mar 2024 | 338.70 | 338.70 | 338.70 | 338.70 | 338.70 | - |
| 04 Mar 2024 | 338.70 | 338.70 | 338.70 | 338.70 | 338.70 | 66 |
| 01 Mar 2024 | 338.20 | 339.50 | 337.00 | 339.50 | 339.50 | 107 |
| 29 Feb 2024 | 337.00 | 337.00 | 335.90 | 336.20 | 336.20 | 42 |
| 28 Feb 2024 | 338.75 | 338.75 | 336.10 | 336.10 | 336.10 | 23 |
| 27 Feb 2024 | 336.85 | 336.85 | 336.85 | 338.40 | 338.40 | 5 |
| 26 Feb 2024 | 336.15 | 336.40 | 336.15 | 336.40 | 336.40 | 38 |
| 23 Feb 2024 | 336.20 | 336.20 | 336.20 | 337.15 | 337.15 | 7 |
| 22 Feb 2024 | 337.10 | 338.85 | 337.05 | 338.25 | 338.25 | 29 |
| 21 Feb 2024 | 334.90 | 334.90 | 333.85 | 334.35 | 334.35 | 61 |
| 20 Feb 2024 | 333.95 | 333.95 | 333.95 | 334.05 | 334.05 | 6 |
| 19 Feb 2024 | 335.95 | 335.95 | 335.95 | 336.20 | 336.20 | 37 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.