Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Am Msci Emu D (MFEX) Share Price History

Time period:
to
Date Open High Low Close Volume
14th Mar 2025 (Fri) 56.69 56.69 56.69 56.69 0
13th Mar 2025 (Thu) 56.925 56.925 56.69 56.69 0
12th Mar 2025 (Wed) 56.485 56.925 56.485 56.925 0
11th Mar 2025 (Tue) 57.015 57.015 56.485 56.485 0
10th Mar 2025 (Mon) 57.61 57.61 57.36 57.015 2,924
7th Mar 2025 (Fri) 58.30 58.30 57.845 57.845 0
6th Mar 2025 (Thu) 58.035 58.30 58.035 58.30 0
5th Mar 2025 (Wed) 57.83 57.83 57.83 58.035 1,396
4th Mar 2025 (Tue) 56.19 56.19 56.18 56.00 2,512
3rd Mar 2025 (Mon) 57.49 57.64 57.49 57.47 5,636
28th Feb 2025 (Fri) 56.555 56.555 56.415 56.415 74,000
27th Feb 2025 (Thu) 57.375 57.375 56.555 56.555 0
26th Feb 2025 (Wed) 56.67 57.375 56.67 57.375 0
25th Feb 2025 (Tue) 56.70 56.70 56.70 56.67 49,188
24th Feb 2025 (Mon) 56.50 56.85 56.38 56.54 22,808
21st Feb 2025 (Fri) 56.51 56.51 56.51 56.50 2,932
20th Feb 2025 (Thu) 56.66 56.66 56.66 56.505 3,243
19th Feb 2025 (Wed) 57.44 57.44 56.505 56.505 0
18th Feb 2025 (Tue) 57.38 57.38 57.38 57.44 2,168
17th Feb 2025 (Mon) 57.175 57.35 57.175 57.35 0
14th Feb 2025 (Fri) 57.21 57.21 57.175 57.175 0
13th Feb 2025 (Thu) 56.49 57.21 56.49 57.21 0
12th Feb 2025 (Wed) 56.185 56.49 56.185 56.49 0
11th Feb 2025 (Tue) 55.915 56.185 55.915 56.185 29,000
10th Feb 2025 (Mon) 55.525 55.915 55.525 55.915 0
7th Feb 2025 (Fri) 55.79 55.79 55.79 55.525 51,440
6th Feb 2025 (Thu) 54.915 55.855 54.915 55.855 0
5th Feb 2025 (Wed) 54.90 54.90 54.90 54.915 10,887
4th Feb 2025 (Tue) 54.43 54.85 54.43 54.855 2,956
3rd Feb 2025 (Mon) 55.435 55.435 54.34 54.34 18,000
31st Jan 2025 (Fri) 55.60 55.67 55.57 55.435 5,855
30th Jan 2025 (Thu) 55.065 55.515 55.065 55.515 0
29th Jan 2025 (Wed) 55.08 55.08 55.08 55.065 457
28th Jan 2025 (Tue) 54.845 54.895 54.845 54.895 0
27th Jan 2025 (Mon) 55.12 55.12 54.845 54.845 0
24th Jan 2025 (Fri) 55.195 55.195 55.12 55.12 0
23rd Jan 2025 (Thu) 55.14 55.195 55.14 55.195 0
22nd Jan 2025 (Wed) 54.86 55.14 54.86 55.14 83,580
21st Jan 2025 (Tue) 54.73 54.81 54.73 54.86 3,023
20th Jan 2025 (Mon) 54.83 54.83 54.83 54.86 772
17th Jan 2025 (Fri) 53.845 54.575 53.845 54.575 0
16th Jan 2025 (Thu) 53.37 53.845 53.37 53.845 0
15th Jan 2025 (Wed) 52.83 53.37 52.83 53.37 0
14th Jan 2025 (Tue) 52.33 52.83 52.33 52.83 0
FTSE 100 Latest
Value8,594.15
Change51.59