Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
ETFs
UK
LSE
Is Eur Mc Eur D (EMID)
Is Eur Mc Eur D (EMID) Historical

EMID Is Eur Mc Eur D

6.278

0.0145 (0.23%)

Jul 18 2024 - Closed

Delayed by 15 minutes

EMID Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 18 2024	6.278	0.01	0.23%	6.299	6.34	6.2485	31,651
Jul 17 2024	6.2635	-0.03	-0.49%	6.26	6.2665	6.26	3,316
Jul 16 2024	6.2945	0.01	0.21%	6.271	6.2965	6.26	100
Jul 15 2024	6.2815	-0.07	-1.06%	6.313	6.313	6.2745	2,673
Jul 12 2024	6.349	0.04	0.68%	6.333	6.353	6.3265	6,510
Jul 11 2024	6.306	0.05	0.80%	6.264	6.3135	6.2555	8,207
Jul 10 2024	6.256	0.06	0.94%	6.26	6.26	6.2555	186
Jul 09 2024	6.1975	-0.05	-0.81%	6.25	6.255	6.1915	25,842
Jul 08 2024	6.248	0.00	-0.02%	6.248	6.248	6.248	0
Jul 05 2024	6.249	-0.01	-0.17%	6.252	6.253	6.246	326
Jul 04 2024	6.2595	0.04	0.59%	6.25	6.268	6.235	18,375
Jul 03 2024	6.2225	0.08	1.33%	6.2225	6.2225	6.2225	0
Jul 02 2024	6.141	-0.04	-0.57%	6.133	6.1535	6.116	79,336
Jul 01 2024	6.176	0.03	0.55%	6.18	6.2065	6.166	41
Jun 28 2024	6.1425	-0.03	-0.41%	6.136	6.1435	6.133	38
Jun 27 2024	6.1675	-0.02	-0.31%	6.1675	6.1675	6.1675	0
Jun 26 2024	6.1865	-0.03	-0.43%	6.25	6.261	6.168	321
Jun 25 2024	6.2135	-0.05	-0.73%	6.213	6.225	6.2095	16,814
Jun 24 2024	6.2595	0.05	0.85%	6.239	6.2615	6.2265	2,302
Jun 21 2024	6.207	-0.06	-0.88%	6.26	6.26	6.1835	101
Jun 20 2024	6.262	0.06	0.98%	6.262	6.262	6.262	0
Jun 19 2024	6.201	-0.01	-0.17%	6.204	6.204	6.1975	2,666
Jun 18 2024	6.2115	0.05	0.86%	6.176	6.2225	6.176	15
Jun 17 2024	6.1585	0.00	-0.04%	6.1585	6.1585	6.1585	100
Jun 14 2024	6.161	-0.09	-1.43%	6.229	6.24	6.136	15,292
Jun 13 2024	6.2505	-0.09	-1.40%	6.268	6.3085	6.2435	6,752
Jun 12 2024	6.3395	0.08	1.26%	6.286	6.467	5.9205	7,260
Jun 11 2024	6.2605	-0.05	-0.85%	6.32	6.32	6.2475	12,147
Jun 10 2024	6.314	-0.02	-0.33%	6.319	6.319	6.3125	5,049
Jun 07 2024	6.335	-0.02	-0.33%	6.353	6.4575	5.9355	30,643
Jun 06 2024	6.356	0.01	0.22%	6.369	6.416	6.3195	2,800
Jun 05 2024	6.342	0.02	0.32%	6.347	6.356	6.3155	8,081
Jun 04 2024	6.322	-0.04	-0.57%	6.324	6.3425	6.2835	40,439
Jun 03 2024	6.3585	0.03	0.41%	6.399	6.4215	6.3315	10,445
May 31 2024	6.3325	0.02	0.25%	6.321	6.3435	6.3125	29,072
May 30 2024	6.317	0.04	0.70%	6.213	6.3515	6.213	16,789
May 29 2024	6.273	-0.07	-1.15%	6.352	6.352	6.2675	19,594
May 28 2024	6.346	0.00	-0.06%	6.362	6.362	6.337	57,252
May 24 2024	6.3495	0.00	0.05%	6.284	6.355	6.284	20,155
May 23 2024	6.3465	0.01	0.17%	6.35	6.366	6.331	2,504
May 22 2024	6.3355	-0.02	-0.30%	6.335	6.3445	6.322	423
May 21 2024	6.3545	-0.03	-0.42%	6.3545	6.3545	6.3545	0
May 20 2024	6.381	0.03	0.47%	6.381	6.381	6.381	0
May 17 2024	6.351	-0.02	-0.28%	6.35	6.3525	6.3395	80
May 16 2024	6.369	0.00	-0.02%	6.379	6.3915	6.3625	61,158
May 15 2024	6.37	0.05	0.87%	6.374	6.374	6.37	388
May 14 2024	6.315	0.03	0.44%	6.306	6.3165	6.306	200
May 13 2024	6.2875	-0.01	-0.14%	6.2875	6.2875	6.2875	7
May 10 2024	6.296	0.05	0.79%	6.273	6.3335	6.2605	6,644
May 09 2024	6.2465	0.02	0.36%	6.227	6.2535	6.2195	80
May 08 2024	6.224	0.03	0.42%	6.225	6.2255	6.197	2,500
May 07 2024	6.198	0.09	1.41%	6.199	6.2025	6.171	9,031
May 03 2024	6.112	0.05	0.90%	6.12	6.134	6.101	21,895
May 02 2024	6.0575	0.03	0.57%	6.07	6.074	6.0515	31,220
May 01 2024	6.023	-0.03	-0.46%	6.086	6.086	6.0195	78
Apr 30 2024	6.051	-0.04	-0.63%	6.069	6.076	6.0405	4,989
Apr 29 2024	6.0895	0.02	0.40%	6.082	6.099	6.069	280
Apr 26 2024	6.065	0.07	1.15%	6.05	6.075	6.023	58,189
Apr 25 2024	5.996	-0.05	-0.77%	5.971	5.9965	5.971	25,326
Apr 24 2024	6.0425	-0.03	-0.42%	6.07	6.0765	6.0415	6,580
Apr 23 2024	6.068	0.06	0.94%	6.051	6.075	6.0405	31,385
Apr 22 2024	6.0115	0.06	1.00%	6.017	6.026	6.007	7,329

Is Eur Mc Eur D

Nippon Sharyo Seizo (PK)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions