Unlock stock picks and a broker-level newsfeed that powers Wall Street.

XETRA - Delayed Quote EUR

Amundi MSCI Semiconductors ESG Screened UCITS ETF (LSMC.DE)

43.68
+2.47
+(5.98%)
At close: 5:36:02 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 2, 202542.9743.7642.8043.6843.6839,082
Apr 30, 202541.2841.3440.1641.2241.2210,024
Apr 29, 202541.5141.6141.2441.5441.5416,147
Apr 28, 202541.7841.7840.6740.6740.677,697
Apr 25, 202541.2841.3040.6341.3041.309,333
Apr 24, 202539.2840.8238.7440.8240.8215,608
Apr 23, 202539.1340.1738.8339.7839.7816,630
Apr 22, 202537.2637.5136.9737.3237.329,332
Apr 17, 202539.4439.6537.9238.1738.1712,521
Apr 16, 202538.7639.3238.5039.3239.3229,627
Apr 15, 202540.5141.1340.4541.0541.0528,139
Apr 14, 202541.0041.6240.3040.6440.6494,410
Apr 11, 202540.0140.2538.7839.5839.5816,230
Apr 10, 202542.7642.7639.4439.4439.4461,593
Apr 9, 202537.0437.8136.0037.0837.0816,627
Apr 8, 202538.2640.2438.1539.4239.4263,859
Apr 7, 202534.0038.1633.4437.2837.28125,579
Apr 4, 202539.1539.7736.1536.9936.9959,008
Apr 3, 202541.3141.8139.6140.1640.1645,701
Apr 2, 202543.4943.7942.6743.7943.7914,618
Apr 1, 202543.2743.4242.5443.2843.2869,947
Mar 31, 202542.3142.6041.7442.4742.4761,911
Mar 28, 202544.4544.7243.2443.3743.3791,561
Mar 27, 202545.2445.4744.5644.6944.6936,861
Mar 26, 202547.3047.3045.6745.7845.7819,154
Mar 25, 202547.5647.5647.1347.2947.2912,203
Mar 24, 202547.1647.8346.8847.7647.7615,020
Mar 21, 202546.4947.0145.8547.0147.0110,552
Mar 20, 202547.2347.2846.4146.7446.7410,917
Mar 19, 202545.7446.5645.7446.5446.5412,211
Mar 18, 202546.6146.7845.8046.3146.3157,119
Mar 17, 202546.7847.1946.3846.3846.3834,155
Mar 14, 202545.9946.8945.9946.7746.7716,242
Mar 13, 202545.4446.1645.2345.7045.7027,699
Mar 12, 202544.6646.2944.5846.0446.0437,393
Mar 11, 202544.2444.7643.4744.3344.3326,641
Mar 10, 202545.9445.9444.2944.5844.5871,268
Mar 7, 202546.3746.4445.0945.1045.1072,727
Mar 6, 202546.6546.7445.4446.1146.1145,645
Mar 5, 202547.8548.0046.5846.9046.9044,297
Mar 4, 202547.5247.8546.3846.8246.8294,706
Mar 3, 202550.5250.5248.6249.1549.15151,487
Feb 28, 202549.5650.0948.6250.0450.0455,232
Feb 27, 202552.5053.2451.0951.5551.5563,001
Feb 26, 202551.8552.7451.6552.6252.6232,984
Feb 25, 202552.0252.4150.7551.0351.0340,951
Feb 24, 202554.0554.3052.7153.3653.3639,652
Feb 21, 202555.2855.5354.6454.6454.6428,610
Feb 20, 202555.2355.5954.6054.9054.9031,321
Feb 19, 202555.2055.6054.8055.6055.6019,794
Feb 18, 202555.2055.4554.8555.0355.0327,563
Feb 17, 202554.9454.9454.5454.9054.9032,309
Feb 14, 202554.2154.2553.6753.6753.6726,778
Feb 13, 202553.9254.5253.5054.4254.4235,344
Feb 12, 202554.3554.4453.3753.7553.7527,223
Feb 11, 202554.4154.6754.0054.6454.6436,860
Feb 10, 202553.7554.6353.4554.6354.6350,647
Feb 7, 202553.9854.1353.2453.8153.8141,501
Feb 6, 202553.3053.7153.1853.3353.3328,850
Feb 5, 202552.0553.0451.6253.0453.0443,844
Feb 4, 202551.6452.1651.3352.0752.0738,228
Feb 3, 202551.4551.7250.7751.4851.48125,658
Jan 31, 202552.3953.6452.3153.4053.4044,991
Jan 30, 202552.0152.1251.2551.8551.8536,161
Jan 29, 202552.6752.6850.8751.2551.2587,762
Jan 28, 202550.9251.4149.1949.9849.98240,854
Jan 27, 202552.9752.9749.7549.8149.81205,070
Jan 24, 202557.1857.5256.4757.1357.1323,126
Jan 23, 202557.4557.7356.5757.7357.7385,837
Jan 22, 202557.0658.0056.9258.0058.0095,264
Jan 21, 202556.2056.6255.8356.3656.3698,705
Jan 20, 202556.3456.6855.8256.6856.6834,838
Jan 17, 202555.1956.2255.1856.2056.2093,735
Jan 16, 202556.4356.5355.3855.5055.50168,179
Jan 15, 202553.4454.9953.3854.9954.9935,881
Jan 14, 202554.4554.7053.2253.4753.4798,108
Jan 13, 202554.0054.0053.0053.8553.8549,321
Jan 10, 202555.0755.3053.9654.8454.8473,236
Jan 9, 202554.8755.3054.7455.3055.3020,004
Jan 8, 202555.7456.1354.9055.4155.4197,827
Jan 7, 202556.8457.6655.4556.0556.0576,054
Jan 6, 202555.8457.4255.8157.2757.27116,976
Jan 3, 202554.3655.0554.1655.0555.0544,507
Jan 2, 202553.6854.6053.3454.6054.6086,858
Dec 30, 202453.8753.9753.3353.5053.5025,899
Dec 27, 202454.5154.7353.4553.9953.9934,146
Dec 23, 202453.1753.7952.9753.6853.6850,861
Dec 20, 202451.5552.7950.5552.7752.7759,568
Dec 19, 202452.6052.8451.9552.5452.5484,865
Dec 18, 202453.6454.5053.6354.5054.5020,780
Dec 17, 202453.6354.1052.7453.4453.4439,194
Dec 16, 202453.2354.0053.0753.6253.6237,194
Dec 13, 202452.5153.5652.4052.7952.7963,399
Dec 12, 202451.8451.8451.0151.5451.5416,661
Dec 11, 202450.3951.5950.3651.5951.5915,567
Dec 10, 202451.1951.6650.8050.8450.8422,625
Dec 9, 202452.0852.1551.0751.3851.3826,186
Dec 6, 202451.6952.0851.5051.8551.8533,541
Dec 5, 202452.4152.5351.9752.3852.3826,083
Dec 4, 202452.0052.7451.8152.5052.5042,532
Dec 3, 202451.4951.6151.0051.4651.4613,205
Dec 2, 202450.5751.5250.0051.4851.4854,045
Nov 29, 202449.6750.3549.4650.2050.2015,736
Nov 28, 202449.9050.1749.7649.7649.7632,843
Nov 27, 202450.1450.2248.5248.9748.9744,342
Nov 26, 202450.6451.0750.3150.7850.7877,046
Nov 25, 202451.5351.5850.4651.1151.1118,202
Nov 22, 202451.4852.0151.3551.4151.4121,612
Nov 21, 202450.2751.5049.7451.2851.2879,598
Nov 20, 202451.1951.3050.3450.8550.85108,805
Nov 19, 202450.6750.8249.9250.8150.8114,654
Nov 18, 202450.6450.7049.4750.4550.4567,017
Nov 15, 202451.5751.5950.5851.0951.0936,094
Nov 14, 202451.7052.4251.7052.1852.1854,558
Nov 13, 202452.2452.2751.5051.7751.7755,243
Nov 12, 202452.2052.5951.8952.3552.35122,201
Nov 11, 202453.2753.4251.9252.3352.3368,818
Nov 8, 202453.5753.5752.5252.8252.8287,948
Nov 7, 202452.4352.9652.1752.9152.9162,310
Nov 6, 202451.7252.1251.1951.7251.7239,726
Nov 5, 202449.5750.5149.4750.5150.5112,255
Nov 4, 202449.9349.9949.2049.8349.8385,097
Nov 1, 202449.3549.8949.0749.8149.81149,445
Oct 31, 202449.9650.2148.5848.8548.8583,174
Oct 30, 202451.6951.6950.4950.7850.7823,771
Oct 29, 202451.1051.7751.0351.7751.7719,009
Oct 28, 202451.6951.8651.0951.1051.1022,683
Oct 25, 202451.1152.2451.1152.2452.2428,442
Oct 24, 202451.4651.5250.7951.0851.0816,833
Oct 23, 202451.6951.7250.8251.3451.3434,689
Oct 22, 202451.5551.7351.4051.5451.5424,116
Oct 21, 202451.1951.6950.6251.6351.6325,571
Oct 18, 202451.3351.5751.1551.2451.2443,384
Oct 17, 202451.1752.1851.0351.9051.9091,460
Oct 16, 202449.9350.3649.5850.0750.0782,255
Oct 15, 202452.5552.5549.5250.2550.25115,561
Oct 14, 202451.2352.3851.0851.8851.8855,256
Oct 11, 202451.2251.2550.6851.2151.2154,411
Oct 10, 202450.9951.0250.1851.0051.0034,436
Oct 9, 202450.3950.8949.9950.8950.8952,813
Oct 8, 202449.2550.4349.1950.4350.4325,695
Oct 7, 202449.1949.7048.6449.7049.7047,963
Oct 4, 202448.0849.3548.0648.8348.8328,405
Oct 3, 202447.4948.5347.0448.3348.3386,211
Oct 2, 202446.6747.7846.2847.7047.7040,067
Oct 1, 202447.9148.2846.4746.9446.9489,921
Sep 30, 202447.6247.8446.7147.4847.4838,797
Sep 27, 202449.0349.3347.8347.9047.9073,790
Sep 26, 202449.3049.7148.2048.5348.5370,806
Sep 25, 202446.9948.1346.8748.1348.1332,948
Sep 24, 202446.7147.0646.2647.0647.0627,837
Sep 23, 202446.2646.5045.9846.2646.2629,015
Sep 20, 202446.3346.4045.6046.2246.2220,722
Sep 19, 202446.0046.8845.8246.8846.8821,126
Sep 18, 202445.5545.5545.2145.3445.3427,517
Sep 17, 202445.4946.0445.4945.9245.9250,673
Sep 16, 202446.2146.2845.0445.4445.4468,116
Sep 13, 202446.1046.4245.9046.4246.4224,742
Sep 12, 202445.8846.3545.3146.0146.0132,849
Sep 11, 202443.0344.0343.0043.4943.4928,275
Sep 10, 202442.5343.0542.3842.8342.8323,848
Sep 9, 202442.3142.8041.9441.9941.9934,721
Sep 6, 202442.7943.4541.4041.4041.4048,784
Sep 5, 202443.5144.2442.8143.7243.7232,480
Sep 4, 202443.0444.3442.9643.9243.9253,560
Sep 3, 202447.3847.4444.7144.8144.8151,015
Sep 2, 202447.4547.6047.1247.6047.6022,658
Aug 30, 202447.0647.7046.8847.1947.1922,266
Aug 29, 202446.2647.9246.1347.8847.8860,897
Aug 28, 202448.1948.4246.9047.1847.1822,642
Aug 27, 202447.5647.8846.8547.7247.7232,945
Aug 26, 202448.6748.8147.1647.4447.4432,469
Aug 23, 202448.0848.9147.9248.7248.7233,404
Aug 22, 202449.0049.5848.5648.5648.5627,618
Aug 21, 202448.5749.1248.4048.8648.8635,358
Aug 20, 202449.6249.7248.4049.3049.3048,154
Aug 19, 202448.5348.7448.1048.7448.7438,699
Aug 16, 202448.9249.0047.8948.4048.4086,078
Aug 15, 202446.6948.3346.4748.2848.2833,577
Aug 14, 202446.5646.9445.6346.6646.6669,057
Aug 13, 202445.2846.1844.9046.1846.1850,444
Aug 12, 202444.2345.1944.1444.6544.6534,322
Aug 9, 202444.4044.9843.5643.9243.9287,723
Aug 8, 202442.1243.7041.7243.6943.6966,563
Aug 7, 202443.6544.6543.1243.9043.9056,840
Aug 6, 202443.1343.3741.9243.3543.3599,061
Aug 5, 202439.1742.1138.2241.8141.81129,845
Aug 2, 202444.0944.6042.3543.4243.4271,308
Aug 1, 202449.6349.8347.2647.2947.29128,244
Jul 31, 202447.1548.4847.0448.4848.4857,493
Jul 30, 202446.9347.3645.4445.6545.6531,400
Jul 29, 202447.6048.1746.9046.9946.9956,739
Jul 26, 202446.8847.6746.7846.9246.9243,628
Jul 25, 202447.6447.6445.3147.0347.03126,654
Jul 24, 202449.6749.9048.3648.3848.3836,183
Jul 23, 202450.1250.6949.9050.5450.5432,015
Jul 22, 202448.9250.1148.7949.6849.6860,788
Jul 19, 202449.8350.1949.1549.1749.1745,684
Jul 18, 202450.6250.7448.9048.9048.9099,511
Jul 17, 202452.5152.5150.1650.6250.6253,139
Jul 16, 202453.8153.9552.9753.3953.3931,008
Jul 15, 202454.0554.3153.6154.0054.0067,951
Jul 12, 202453.3454.4153.1354.2454.2448,876
Jul 11, 202455.7555.9853.8153.8253.82119,767
Jul 10, 202454.6655.4154.6155.4155.4144,166
Jul 9, 202454.3754.9154.3754.3954.3962,220
Jul 8, 202453.3854.2553.1054.2154.2173,430
Jul 5, 202453.6053.7353.0053.5953.5951,335
Jul 4, 202453.5853.5853.2453.4353.4334,369
Jul 3, 202452.1152.9652.0652.9652.9613,776
Jul 2, 202451.7451.9751.4251.9151.9117,239
Jul 1, 202452.1352.1350.7451.9751.9767,479
Jun 28, 202452.1553.0652.0052.8652.8626,310
Jun 27, 202451.8852.2651.6551.7451.7416,290
Jun 26, 202452.8353.0751.6651.6651.6645,654
Jun 25, 202450.3351.8550.0851.8551.8547,954
Jun 24, 202452.8252.8250.9651.3451.3496,260
Jun 21, 202454.2254.2252.4453.3153.3199,486
Jun 20, 202456.1356.2454.7755.2855.2872,770
Jun 19, 202455.6955.8955.4355.4355.4347,768
Jun 18, 202454.5354.8354.3154.7454.7453,079
Jun 17, 202453.9854.2353.4253.7153.7161,988
Jun 14, 202453.6053.7052.8153.6453.6437,897
Jun 13, 202452.8253.0752.4953.0053.0054,150
Jun 12, 202450.8351.8250.6751.6951.6932,951
Jun 11, 202450.5750.6350.0550.3550.3526,085
Jun 10, 202450.1750.7749.5050.7750.7740,688
Jun 7, 202449.6949.7449.1549.5349.5327,402
Jun 6, 202450.0750.5049.1449.3549.3560,530
Jun 5, 202447.6749.5147.5649.5149.5120,197
Jun 4, 202447.3547.6047.0847.1047.1023,678
Jun 3, 202447.5447.9946.9847.2147.2141,884
May 31, 202447.2247.6546.1546.1546.1518,900
May 30, 202447.9748.3947.7147.8547.8526,807
May 29, 202448.8348.9247.7248.2848.2854,135
May 28, 202447.9648.4947.7648.4948.4927,224
May 27, 202447.7048.1047.6748.1048.1019,551
May 24, 202446.7847.3146.2847.3147.3130,640
May 23, 202446.8847.3146.6747.0747.0735,851
May 22, 202445.0545.5645.0445.4345.4311,079
May 21, 202444.9245.1644.3545.1645.1613,314
May 20, 202444.2944.9944.2344.9944.9912,385
May 17, 202444.5444.7044.3044.4044.4014,945
May 16, 202444.8345.0344.7445.0345.0324,673
May 15, 202443.6544.6843.5044.6844.6815,247
May 14, 202443.1243.4542.7343.2843.288,606
May 13, 202443.2843.2842.8143.0843.0810,226
May 10, 202442.8743.4042.6043.1843.1833,382
May 9, 202442.8642.9942.3442.6242.622,686
May 8, 202442.9743.0842.5542.7042.7013,428
May 7, 202443.2243.2242.6742.9642.9611,439
May 6, 202442.3742.9742.1742.9742.9720,058
May 3, 202441.3342.0641.3342.0142.016,923

Related Tickers