Am I Msci Eu (CEG2)
LSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| 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 |
|---|---|---|---|---|---|---|---|
| 1740591000 | 8523.5 | 73 | 0.86 | 8523.5 | 8523.5 | 8523.5 | 0 |
| 1740504600 | 8450.5 | 17 | 0.20 | 8450.5 | 8450.5 | 8450.5 | 0 |
| 1740418200 | 8433.5 | 11.5 | 0.14 | 8433.5 | 8433.5 | 8433.5 | 0 |
| 1740159000 | 8422 | 27.5 | 0.33 | 8422 | 8422 | 8422 | 0 |
| 1740072600 | 8394.5 | 5.5 | 0.07 | 8394.5 | 8394.5 | 8394.5 | 0 |
| 1739986200 | 8389 | -96 | -1.13 | 8401 | 8401 | 8389 | 1868 |
| 1739899800 | 8485 | 12 | 0.14 | 8485 | 8485 | 8485 | 0 |
| 1739813400 | 8473 | 26 | 0.31 | 8469 | 8473 | 8469 | 119 |
| 1739554200 | 8447 | -21 | -0.25 | 8447 | 8447 | 8447 | 0 |
| 1739467800 | 8468 | 70 | 0.83 | 8425 | 8468 | 8425 | 957 |
| 1739381400 | 8398 | 28 | 0.33 | 8398 | 8398 | 8398 | 0 |
| 1739295000 | 8370 | 18.5 | 0.22 | 8370 | 8370 | 8370 | 0 |
| 1739208600 | 8351.5 | 57.5 | 0.69 | 8351.5 | 8351.5 | 8351.5 | 0 |
| 1738949400 | 8294 | -55.5 | -0.66 | 8294 | 8294 | 8294 | 0 |
| 1738863000 | 8349.5 | 125 | 1.52 | 8349.5 | 8349.5 | 8349.5 | 0 |
| 1738776600 | 8224.5 | 35 | 0.43 | 8224.5 | 8224.5 | 8224.5 | 0 |
| 1738690200 | 8189.5 | 52.5 | 0.65 | 8185 | 8190 | 8185 | 230 |
| 1738603800 | 8137 | -137.5 | -1.66 | 8137 | 8137 | 8137 | 0 |
| 1738344600 | 8274.5 | 2 | 0.02 | 8274.5 | 8274.5 | 8274.5 | 1 |
| 1738258200 | 8272.5 | 63.5 | 0.77 | 8272.5 | 8272.5 | 8272.5 | 0 |
| 1738171800 | 8209 | 32 | 0.39 | 8209 | 8209 | 8209 | 0 |
| 1738085400 | 8177 | 7.5 | 0.09 | 8177 | 8177 | 8177 | 0 |
| 1737999000 | 8169.5 | -6 | -0.07 | 8138 | 8169.5 | 8138 | 57 |
| 1737739800 | 8175.5 | -28 | -0.34 | 8175.5 | 8175.5 | 8175.5 | 0 |
| 1737653400 | 8203.5 | 26 | 0.32 | 8203.5 | 8203.5 | 8203.5 | 0 |
| 1737567000 | 8177.5 | 31 | 0.38 | 8177.5 | 8177.5 | 8177.5 | 0 |
| 1737480600 | 8146.5 | 22 | 0.27 | 8146.5 | 8146.5 | 8146.5 | 0 |
| 1737394200 | 8124.5 | 26 | 0.32 | 8116 | 8124.5 | 8116 | 118 |
| 1737135000 | 8098.5 | 78 | 0.97 | 8102 | 8110 | 8098 | 466 |
| 1737048600 | 8020.5 | 80 | 1.01 | 8020.5 | 8020.5 | 8020.5 | 0 |
| 1736962200 | 7940.5 | 83.5 | 1.06 | 7940.5 | 7940.5 | 7940.5 | 0 |
| 1736875800 | 7857 | 28 | 0.36 | 7922 | 7922 | 7857 | 767 |
| 1736789400 | 7829 | -32.5 | -0.41 | 7813 | 7829 | 7813 | 1042 |
| 1736530200 | 7861.5 | -51.5 | -0.65 | 7880 | 7881 | 7858 | 180 |
| 1736443800 | 7913 | 67.5 | 0.86 | 7913 | 7913 | 7913 | 0 |
| 1736357400 | 7845.5 | 25 | 0.32 | 7845.5 | 7845.5 | 7845.5 | 0 |
| 1736271000 | 7820.5 | 15.5 | 0.20 | 7820.5 | 7820.5 | 7820.5 | 0 |
| 1736184600 | 7805 | 91 | 1.18 | 7767 | 7805 | 7767 | 60 |
| 1735925400 | 7714 | -39 | -0.50 | 7714 | 7714 | 7714 | 0 |
| 1735839000 | 7753 | 93.5 | 1.22 | 7753 | 7753 | 7753 | 0 |
| 1735666200 | 7659.5 | 0 | 0.00 | 7659.5 | 7659.5 | 7659.5 | 0 |
| 1735579800 | 7659.5 | -22 | -0.29 | 7659.5 | 7659.5 | 7659.5 | 0 |
| 1735320600 | 7681.5 | 43 | 0.56 | 7681.5 | 7681.5 | 7681.5 | 0 |
| 1735061400 | 7638.5 | 0 | 0.00 | 7638.5 | 7638.5 | 7638.5 | 0 |
| 1734975000 | 7638.5 | 24 | 0.32 | 7639 | 7640 | 7633 | 4059 |
| 1734715800 | 7614.5 | -48 | -0.63 | 7614.5 | 7614.5 | 7614.5 | 0 |
| 1734629400 | 7662.5 | -102.5 | -1.32 | 7662.5 | 7662.5 | 7662.5 | 0 |
| 1734543000 | 7765 | -1 | -0.01 | 7765 | 7765 | 7765 | 36 |
| 1734456600 | 7766 | -41 | -0.53 | 7766 | 7766 | 7766 | 29 |
| 1734370200 | 7807 | -36.5 | -0.47 | 7816 | 7816 | 7804 | 4159 |
| 1734111000 | 7843.5 | 3.5 | 0.04 | 7845 | 7845 | 7841 | 999 |
| 1734024600 | 7840 | 19 | 0.24 | 7840 | 7840 | 7840 | 0 |
| 1733938200 | 7821 | 6 | 0.08 | 7821 | 7821 | 7821 | 0 |
| 1733851800 | 7815 | -71.5 | -0.91 | 7850 | 7850 | 7815 | 31 |
| 1733765400 | 7886.5 | -1 | -0.01 | 7886.5 | 7886.5 | 7886.5 | 0 |
| 1733506200 | 7887.5 | 14 | 0.18 | 7887 | 7887.5 | 7887 | 1054 |
| 1733419800 | 7873.5 | 29.5 | 0.38 | 7847 | 7873.5 | 7847 | 349 |
| 1733333400 | 7844 | 8 | 0.10 | 7859 | 7859 | 7844 | 736 |
| 1733247000 | 7836 | 38 | 0.49 | 7836 | 7836 | 7836 | 0 |
| 1733160600 | 7798 | 47.5 | 0.61 | 7798 | 7798 | 7798 | 98 |
| 1732901400 | 7750.5 | 34 | 0.44 | 7750.5 | 7750.5 | 7750.5 | 0 |
| 1732815000 | 7716.5 | 21.5 | 0.28 | 7716.5 | 7716.5 | 7716.5 | 0 |
| 1732728600 | 7695 | -34 | -0.44 | 7695 | 7695 | 7695 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
