ADVFN Logo ADVFN

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for smarter Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

MFEC Amundi MSCI EMU UCITS ETF Acc

15.15
-0.146 (-0.95%)
Last Updated: 10:54:29
Delayed by 15 minutes

MFEC Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 26 2025 15.296 0.15 1.02% 15.236 15.348 15.234 75
Feb 25 2025 15.142 0.09 0.61% 15.122 15.20 15.102 23,023
Feb 24 2025 15.05 -0.08 -0.52% 15.178 15.178 15.05 486
Feb 21 2025 15.128 0.01 0.07% 15.116 15.178 15.112 234
Feb 20 2025 15.118 -0.02 -0.15% 15.176 15.18 15.108 49,009
Feb 19 2025 15.14 -0.20 -1.30% 15.352 15.352 15.14 38,814
Feb 18 2025 15.34 0.05 0.31% 15.284 15.34 15.274 102,317
Feb 17 2025 15.292 0.08 0.53% 15.282 15.292 15.226 608
Feb 14 2025 15.212 0.00 0.01% 15.212 15.26 15.192 2,743
Feb 13 2025 15.21 0.27 1.82% 15.126 15.21 15.096 1,469
Feb 12 2025 14.938 0.02 0.12% 14.982 14.982 14.882 939
Feb 11 2025 14.92 0.18 1.23% 14.864 14.92 14.84 22,395
Feb 10 2025 14.738 -0.06 -0.38% 14.81 14.832 14.738 36,293
Feb 07 2025 14.794 0.01 0.04% 14.836 14.836 14.712 137,303
Feb 06 2025 14.788 0.21 1.44% 14.69 14.802 14.69 5,014
Feb 05 2025 14.578 0.00 -0.03% 14.588 14.59 14.548 62,176
Feb 04 2025 14.582 0.10 0.66% 14.586 14.592 14.432 33,686
Feb 03 2025 14.486 -0.20 -1.35% 14.404 14.506 14.402 50,819
Jan 31 2025 14.684 0.04 0.30% 14.716 14.758 14.66 15,860
Jan 30 2025 14.64 0.09 0.63% 14.668 14.668 14.638 4,917
Jan 29 2025 14.548 0.06 0.43% 14.562 14.566 14.534 1,288
Jan 28 2025 14.486 0.05 0.35% 14.428 14.514 14.428 1,000
Jan 27 2025 14.436 -0.07 -0.51% 14.318 14.436 14.30 3,869
Jan 24 2025 14.51 -0.01 -0.06% 14.572 14.584 14.468 23,990
Jan 23 2025 14.518 0.15 1.03% 14.426 14.518 14.394 13,898
Jan 22 2025 14.37 0.00 0.00% 14.37 14.37 14.37 0
Jan 21 2025 14.37 0.03 0.22% 14.314 14.37 14.314 11,356
Jan 20 2025 14.338 0.02 0.13% 14.318 14.384 14.318 5,115
Jan 17 2025 14.32 0.20 1.45% 14.222 14.32 14.222 1,545
Jan 16 2025 14.116 0.17 1.22% 14.128 14.148 14.112 137
Jan 15 2025 13.946 0.07 0.49% 13.878 13.952 13.878 15,733
Jan 14 2025 13.878 0.08 0.57% 13.928 13.928 13.878 36,292
Jan 13 2025 13.80 -0.07 -0.50% 13.818 13.818 13.744 2,681
Jan 10 2025 13.87 -0.08 -0.57% 13.914 13.982 13.864 9,484
Jan 09 2025 13.95 0.04 0.32% 13.828 13.95 13.828 172
Jan 08 2025 13.906 -0.01 -0.07% 13.942 13.976 13.906 9,818
Jan 07 2025 13.916 -0.02 -0.13% 13.858 13.98 13.84 7,277
Jan 06 2025 13.934 0.34 2.49% 13.696 13.934 13.678 63,131
Jan 03 2025 13.596 -0.12 -0.85% 13.72 13.72 13.594 1,323
Jan 02 2025 13.712 0.06 0.47% 13.766 13.766 13.566 259
Dec 31 2024 13.648 0.10 0.71% 13.658 13.658 13.648 8
Dec 30 2024 13.552 -0.05 -0.38% 13.618 13.626 13.552 588
Dec 27 2024 13.604 0.06 0.46% 13.628 13.644 13.604 1,269
Dec 24 2024 13.542 -0.01 -0.10% 13.594 13.594 13.542 371
Dec 23 2024 13.556 -0.01 -0.06% 13.518 13.556 13.468 320
Dec 20 2024 13.564 -0.02 -0.15% 13.47 13.564 13.402 422
Dec 19 2024 13.584 -0.26 -1.86% 13.61 13.64 13.56 1,545
Dec 18 2024 13.842 0.07 0.52% 13.752 13.842 13.75 15,435
Dec 17 2024 13.77 -0.02 -0.17% 13.76 13.798 13.738 2,253
Dec 16 2024 13.794 -0.03 -0.19% 13.876 13.876 13.764 7,941
Dec 13 2024 13.82 -0.05 -0.39% 13.874 13.89 13.82 100,779
Dec 12 2024 13.874 0.03 0.25% 13.904 13.904 13.84 169,580
Dec 11 2024 13.84 0.03 0.22% 13.81 13.852 13.798 2,441
Dec 10 2024 13.81 -0.11 -0.80% 13.862 13.878 13.81 242,178
Dec 09 2024 13.922 0.01 0.04% 13.978 13.978 13.892 56,625
Dec 06 2024 13.916 0.10 0.75% 13.824 13.918 13.824 8,309
Dec 05 2024 13.812 0.05 0.33% 13.746 13.828 13.746 22,966
Dec 04 2024 13.766 0.11 0.84% 13.668 13.766 13.668 42,318
Dec 03 2024 13.652 0.09 0.66% 13.628 13.68 13.628 8,334
Dec 02 2024 13.562 0.10 0.76% 13.38 13.566 13.38 15,747
Nov 29 2024 13.46 0.07 0.54% 13.362 13.46 13.35 28,507

Your Recent History

Delayed Upgrade Clock