UK markets open in 3 hours 39 minutes

Lyxor Euro Stoxx 50 DR ETF Dist A/I (MSE.MI)

Milan - Milan Delayed price. Currency in EUR
Add to watchlist
52.44-0.63 (-1.19%)
At close: 05:14PM CEST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 202453.1053.1852.4052.4452.443,938
29 Apr 202453.5253.5253.0453.0753.074,134
26 Apr 202452.8453.3852.8053.2453.2413,253
25 Apr 202452.9652.9852.0752.4252.4211,836
24 Apr 202453.4453.4752.9352.9952.9934,091
23 Apr 202452.8053.2352.6853.2353.2329,534
22 Apr 202452.4152.5752.1052.3952.3913,563
19 Apr 202451.8352.2051.6952.0952.0930,917
18 Apr 202452.2652.2651.9552.2452.246,008
17 Apr 202452.1052.5851.9651.9951.9912,143
16 Apr 202451.9952.2651.8851.9851.9822,681
15 Apr 202452.7353.2052.6652.7452.7413,993
12 Apr 202453.1053.1552.2052.4352.4312,086
11 Apr 202452.8552.9852.2552.5352.5312,417
10 Apr 202453.1053.2052.3552.8552.8514,412
09 Apr 202453.1053.1952.6752.7552.757,849
08 Apr 202453.0053.3853.0053.3553.355,814
05 Apr 202452.8952.9752.6852.9652.968,149
04 Apr 202453.5853.7253.5453.5953.5911,016
03 Apr 202453.3653.5653.2953.5653.5610,175
02 Apr 202453.8854.0053.2153.2953.295,995
28 Mar 202453.8453.9353.6653.6653.667,039
27 Mar 202453.6253.8253.5253.7053.709,615
26 Mar 202453.3253.5853.2253.5553.5511,757
25 Mar 202453.1353.3553.0053.3153.317,554
22 Mar 202453.1453.2152.9553.1753.175,297
21 Mar 202453.3953.3952.9853.3453.346,482
20 Mar 202452.5852.8352.5852.8052.805,512
19 Mar 202452.5052.8652.5052.8652.867,973
18 Mar 202452.7552.8052.5552.6052.604,525
15 Mar 202452.7152.9752.6052.6052.606,611
14 Mar 202452.9053.0252.6252.6852.687,321
13 Mar 202452.6752.8952.6152.7652.768,292
12 Mar 202452.0652.6152.0052.5852.583,529
11 Mar 202451.9352.0951.8252.0052.0028,921
08 Mar 202452.5252.6152.3652.3652.369,302
07 Mar 202451.5852.5051.5852.4452.445,018
06 Mar 202451.6051.9051.6051.8651.865,037
05 Mar 202451.7151.8151.5751.6051.603,296
04 Mar 202451.6651.8651.6651.8251.823,291
01 Mar 202451.6651.6851.3751.6351.634,574
29 Feb 202451.5351.6651.4151.5251.5213,453
28 Feb 202451.5051.5351.4151.5151.511,105
27 Feb 202451.3651.5451.3051.5551.556,895
26 Feb 202451.3351.3751.2451.2851.283,165
23 Feb 202451.2551.5051.1651.4051.405,940
22 Feb 202451.0451.2650.8251.2251.223,368
21 Feb 202450.3450.4250.2850.3850.384,916
20 Feb 202450.2350.2850.1250.2650.263,596
19 Feb 202450.1650.2650.1050.2650.261,873
16 Feb 202450.2950.4150.1850.2950.291,401
15 Feb 202450.0350.0849.9450.0650.0610,060
14 Feb 202449.4849.6849.4549.6949.692,501
13 Feb 202449.8649.9249.3149.4949.494,513
12 Feb 202449.8850.0749.8350.0550.053,582
09 Feb 202449.7449.8549.5849.7449.745,556
08 Feb 202449.4649.7949.3949.6349.635,352
07 Feb 202449.4849.4949.3149.3349.3317,488
06 Feb 202449.3549.4949.1649.4949.491,945
05 Feb 202449.1049.2148.9449.0849.088,571
02 Feb 202449.2049.3149.0049.1049.1014,152
01 Feb 202448.7249.1048.7248.9248.9218,986
31 Jan 202449.1749.3348.9949.0249.025,923
30 Jan 202449.0349.2449.0049.2249.228,502
29 Jan 202448.9248.9648.7948.9648.9616,510
26 Jan 202448.4748.9648.4748.9048.903,803
25 Jan 202448.1248.3747.9648.3348.332,819
24 Jan 202447.6748.1247.6748.1348.1325,706
23 Jan 202447.3847.3847.0147.1247.123,775
22 Jan 202447.4547.4547.1247.2747.274,073
19 Jan 202447.1747.1746.8546.9146.912,432
18 Jan 202446.5346.9446.5346.9446.945,491
17 Jan 202446.3946.4246.3246.4246.4219,403
16 Jan 202446.6046.8846.5346.8546.8511,547
15 Jan 202447.1347.1746.9246.9946.993,695
12 Jan 202447.2247.3747.1447.2047.202,364
11 Jan 202447.5047.5346.8346.8346.832,821
10 Jan 202447.0647.2947.0147.1147.111,762
09 Jan 202447.1347.1546.8947.1247.122,081
08 Jan 202447.0847.2846.8047.2647.263,527
05 Jan 202446.7547.1346.6147.0547.055,163
04 Jan 202447.0147.1746.9047.1747.174,831
03 Jan 202447.5647.5646.7446.8446.8416,298
02 Jan 202447.8348.1147.2647.5647.5611,062
29 Dec 202347.6147.7947.5947.6547.654,992
28 Dec 202347.8047.8047.5447.5447.542,626
27 Dec 202347.5147.8147.5147.6847.684,536
22 Dec 202347.5847.6947.4747.5947.595,887
21 Dec 202347.6047.6447.4047.6447.642,434
20 Dec 202347.7847.7847.5547.7647.763,931
19 Dec 202347.6447.7647.6247.7447.746,970
18 Dec 202347.7747.8147.5347.6047.6013,193
15 Dec 202348.0348.1647.9447.9447.944,506
14 Dec 202348.2648.3847.6547.7847.786,076
13 Dec 202347.8547.9447.8547.7247.724,619
12 Dec 202347.8848.0347.8147.7947.7911,400
11 Dec 202347.6547.8547.5847.8747.879,926
08 Dec 202347.2147.7447.2147.6947.693,178
07 Dec 202347.1747.2147.1047.1547.1555,393
06 Dec 202347.0647.3846.9947.2947.2920,544
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...