Am Msci Emu D (MFEX)
LSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736875800 | 52.83 | 0.5 | 0.96 | 52.83 | 52.83 | 52.83 | 0 |
| 1736789400 | 52.33 | -0.2 | -0.38 | 52.33 | 52.33 | 52.33 | 0 |
| 1736530200 | 52.53 | -0.31 | -0.58 | 52.53 | 52.53 | 52.53 | 0 |
| 1736443800 | 52.835 | 0.46 | 0.88 | 52.835 | 52.835 | 52.835 | 0 |
| 1736357400 | 52.375 | 0 | 0.00 | 52.3 | 52.375 | 52.21 | 6418 |
| 1736271000 | 52.375 | 0.28 | 0.55 | 52.375 | 52.375 | 52.375 | 0 |
| 1736184600 | 52.09 | 1.05 | 2.06 | 51.76 | 52.09 | 51.76 | 1577 |
| 1735925400 | 51.04 | -0.35 | -0.67 | 51.04 | 51.04 | 51.04 | 0 |
| 1735839000 | 51.385 | 0.45 | 0.88 | 51.385 | 51.385 | 51.385 | 0 |
| 1735666200 | 50.935 | 0 | 0.00 | 50.935 | 50.935 | 50.935 | 0 |
| 1735579800 | 50.935 | -0.12 | -0.24 | 50.83 | 50.935 | 50.83 | 3103 |
| 1735320600 | 51.055 | 0.25 | 0.49 | 51.17 | 51.19 | 51.055 | 14114 |
| 1735061400 | 50.805 | 0 | 0.00 | 50.805 | 50.805 | 50.805 | 0 |
| 1734975000 | 50.805 | 0.13 | 0.26 | 50.805 | 50.805 | 50.805 | 0 |
| 1734715800 | 50.675 | -0.1 | -0.19 | 50.675 | 50.675 | 50.675 | 0 |
| 1734629400 | 50.77 | -0.67 | -1.30 | 50.77 | 50.77 | 50.77 | 0 |
| 1734543000 | 51.44 | 0.08 | 0.16 | 51.44 | 51.44 | 51.44 | 0 |
| 1734456600 | 51.36 | -0.1 | -0.19 | 51.36 | 51.36 | 51.36 | 0 |
| 1734370200 | 51.46 | -0.63 | -1.20 | 51.46 | 51.46 | 51.46 | 0 |
| 1734111000 | 52.085 | 0.31 | 0.59 | 52.085 | 52.085 | 52.085 | 0 |
| 1734024600 | 51.78 | 0.23 | 0.46 | 51.63 | 51.78 | 51.63 | 1521 |
| 1733938200 | 51.545 | -0.02 | -0.03 | 51.59 | 51.59 | 51.545 | 5237 |
| 1733851800 | 51.56 | -1.82 | -3.40 | 51.66 | 51.66 | 51.56 | 800 |
| 1733765400 | 53.375 | -0.09 | -0.16 | 53.375 | 53.375 | 53.375 | 0 |
| 1733506200 | 53.46 | 0.23 | 0.42 | 53.46 | 53.46 | 53.46 | 0 |
| 1733419800 | 53.235 | 0.48 | 0.91 | 53.235 | 53.235 | 53.235 | 0 |
| 1733333400 | 52.755 | 0.2 | 0.37 | 52.755 | 52.755 | 52.755 | 0 |
| 1733247000 | 52.56 | 0.36 | 0.69 | 52.56 | 52.56 | 52.56 | 0 |
| 1733160600 | 52.2 | 0.23 | 0.45 | 52.2 | 52.2 | 52.2 | 0 |
| 1732901400 | 51.965 | 0.28 | 0.53 | 51.58 | 51.965 | 51.58 | 1525 |
| 1732815000 | 51.69 | 0.18 | 0.35 | 51.74 | 51.74 | 51.69 | 1531 |
| 1732728600 | 51.51 | -0.37 | -0.71 | 51.51 | 51.51 | 51.51 | 0 |
| 1732642200 | 51.88 | -0.43 | -0.82 | 52.12 | 52.12 | 51.88 | 1526 |
| 1732555800 | 52.31 | 0.45 | 0.87 | 52.31 | 52.31 | 52.31 | 0 |
| 1732296600 | 51.86 | 0.38 | 0.74 | 51.31 | 51.86 | 51.31 | 2512 |
| 1732210200 | 51.48 | 0.2 | 0.38 | 51.48 | 51.48 | 51.48 | 0 |
| 1732123800 | 51.285 | -0.36 | -0.70 | 51.285 | 51.285 | 51.285 | 0 |
| 1732037400 | 51.645 | -0.39 | -0.74 | 51.645 | 51.645 | 51.645 | 0 |
| 1731951000 | 52.03 | 0.04 | 0.08 | 52.03 | 52.03 | 52.03 | 0 |
| 1731691800 | 51.99 | -0.17 | -0.33 | 51.99 | 51.99 | 51.99 | 0 |
| 1731605400 | 52.16 | 0.9 | 1.76 | 52.16 | 52.16 | 52.16 | 0 |
| 1731519000 | 51.26 | -0.2 | -0.38 | 51.26 | 51.26 | 51.26 | 0 |
| 1731432600 | 51.455 | -0.76 | -1.45 | 51.455 | 51.455 | 51.455 | 0 |
| 1731346200 | 52.21 | 0.48 | 0.94 | 52.21 | 52.21 | 52.21 | 0 |
| 1731087000 | 51.725 | -0.53 | -1.00 | 51.94 | 51.94 | 51.725 | 801 |
| 1731000600 | 52.25 | 0.41 | 0.79 | 52.25 | 52.25 | 52.25 | 1400 |
| 1730914200 | 51.84 | -1.09 | -2.06 | 51.84 | 51.84 | 51.84 | 0 |
| 1730827800 | 52.93 | 0.06 | 0.12 | 52.93 | 52.93 | 52.93 | 0 |
| 1730741400 | 52.865 | -0.05 | -0.09 | 52.865 | 52.865 | 52.865 | 0 |
| 1730482200 | 52.91 | 0.38 | 0.71 | 52.91 | 52.91 | 52.91 | 0 |
| 1730395800 | 52.535 | -0.21 | -0.40 | 52.535 | 52.535 | 52.535 | 0 |
| 1730309400 | 52.745 | -0.33 | -0.62 | 52.82 | 52.82 | 52.745 | 1448 |
| 1730223000 | 53.075 | -0.37 | -0.69 | 53.075 | 53.075 | 53.075 | 0 |
| 1730136600 | 53.445 | 0.23 | 0.42 | 53.35 | 53.445 | 53.35 | 47 |
| 1729873800 | 53.22 | -0.02 | -0.03 | 53.22 | 53.22 | 53.22 | 0 |
| 1729787400 | 53.235 | 0.15 | 0.28 | 53.235 | 53.235 | 53.235 | 0 |
| 1729701000 | 53.085 | -0.24 | -0.44 | 53.085 | 53.085 | 53.085 | 0 |
| 1729614600 | 53.32 | -0.1 | -0.18 | 53.32 | 53.32 | 53.32 | 0 |
| 1729528200 | 53.415 | -0.39 | -0.72 | 53.415 | 53.415 | 53.415 | 0 |
| 1729269000 | 53.8 | 0.27 | 0.50 | 53.8 | 53.8 | 53.8 | 0 |
| 1729182600 | 53.53 | 0.16 | 0.30 | 53.53 | 53.53 | 53.53 | 0 |
| 1729096200 | 53.37 | -0.13 | -0.23 | 53.37 | 53.37 | 53.37 | 0 |
| 1729009800 | 53.495 | -0.84 | -1.55 | 53.58 | 53.58 | 53.495 | 1418 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
