Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
MSEU Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 257.15 | 1.22 | 0.48% | 257.55 | 257.55 | 257.15 | 29 |
| May 09 2024 | 255.925 | 1.38 | 0.54% | 255.10 | 255.925 | 255.10 | 203 |
| May 08 2024 | 254.55 | 1.35 | 0.53% | 254.90 | 254.90 | 254.55 | 49 |
| May 07 2024 | 253.20 | 5.20 | 2.10% | 252.55 | 253.20 | 251.35 | 804 |
| May 03 2024 | 248.00 | 1.32 | 0.54% | 247.65 | 248.30 | 247.65 | 305 |
| May 02 2024 | 246.675 | 0.85 | 0.35% | 247.40 | 247.55 | 246.675 | 255 |
| May 01 2024 | 245.825 | -2.35 | -0.95% | 245.75 | 245.825 | 245.65 | 6,315 |
| Apr 30 2024 | 248.175 | -2.75 | -1.10% | 249.30 | 249.35 | 248.175 | 463 |
| Apr 29 2024 | 250.925 | -1.13 | -0.45% | 250.925 | 250.925 | 250.925 | 0 |
| Apr 26 2024 | 252.05 | 3.88 | 1.56% | 250.50 | 252.30 | 250.50 | 694 |
| Apr 25 2024 | 248.175 | -2.13 | -0.85% | 249.35 | 249.35 | 248.175 | 235 |
| Apr 24 2024 | 250.30 | -1.43 | -0.57% | 252.30 | 252.75 | 250.30 | 1,030 |
| Apr 23 2024 | 251.725 | 4.22 | 1.71% | 251.725 | 251.725 | 251.725 | 0 |
| Apr 22 2024 | 247.50 | 1.28 | 0.52% | 246.85 | 247.50 | 246.85 | 8 |
| Apr 19 2024 | 246.225 | -0.98 | -0.39% | 246.40 | 246.40 | 246.225 | 52 |
| Apr 18 2024 | 247.20 | 0.90 | 0.37% | 247.25 | 247.25 | 246.65 | 280 |
| Apr 17 2024 | 246.30 | 0.58 | 0.23% | 247.55 | 248.20 | 246.30 | 232 |
| Apr 16 2024 | 245.725 | -3.23 | -1.30% | 247.25 | 247.40 | 245.60 | 266 |
| Apr 15 2024 | 248.95 | 1.55 | 0.63% | 250.05 | 251.55 | 248.95 | 1,479 |
| Apr 12 2024 | 247.40 | -0.90 | -0.36% | 247.40 | 247.40 | 247.40 | 0 |
| Apr 11 2024 | 248.30 | -1.35 | -0.54% | 250.40 | 250.40 | 248.30 | 202 |
| Apr 10 2024 | 249.65 | 0.20 | 0.08% | 251.35 | 251.35 | 248.20 | 574 |
| Apr 09 2024 | 249.45 | -2.80 | -1.11% | 250.45 | 251.15 | 249.05 | 1,271 |
| Apr 08 2024 | 252.25 | 1.80 | 0.72% | 251.85 | 252.35 | 251.85 | 317 |
| Apr 05 2024 | 250.45 | -2.95 | -1.16% | 249.40 | 250.45 | 249.40 | 1,350 |
| Apr 04 2024 | 253.40 | 0.28 | 0.11% | 253.35 | 254.05 | 253.00 | 6,253 |
| Apr 03 2024 | 253.125 | 1.32 | 0.53% | 252.85 | 253.15 | 252.20 | 3,312 |
| Apr 02 2024 | 251.80 | -1.88 | -0.74% | 253.20 | 254.80 | 251.65 | 22,188 |
| Mar 28 2024 | 253.675 | -0.13 | -0.05% | 254.20 | 254.20 | 253.55 | 185 |
| Mar 27 2024 | 253.80 | 0.98 | 0.39% | 253.85 | 254.05 | 253.80 | 226 |
| Mar 26 2024 | 252.825 | 1.15 | 0.46% | 252.85 | 253.05 | 251.95 | 1,563 |
| Mar 25 2024 | 251.675 | 0.85 | 0.34% | 251.95 | 251.95 | 251.675 | 109 |
| Mar 22 2024 | 250.825 | -1.00 | -0.40% | 250.45 | 251.25 | 250.45 | 67 |
| Mar 21 2024 | 251.825 | 2.67 | 1.07% | 251.30 | 251.825 | 251.30 | 160 |
| Mar 20 2024 | 249.15 | -0.15 | -0.06% | 249.20 | 249.20 | 249.15 | 126 |
| Mar 19 2024 | 249.30 | 0.85 | 0.34% | 248.80 | 249.30 | 248.80 | 61 |
| Mar 18 2024 | 248.45 | -0.58 | -0.23% | 250.40 | 250.40 | 248.20 | 946 |
| Mar 15 2024 | 249.025 | 0.50 | 0.20% | 249.00 | 249.70 | 249.00 | 96 |
| Mar 14 2024 | 248.525 | -0.43 | -0.17% | 248.85 | 248.85 | 248.525 | 405 |
| Mar 13 2024 | 248.95 | 0.80 | 0.32% | 248.85 | 249.35 | 248.80 | 389 |
| Mar 12 2024 | 248.15 | 2.85 | 1.16% | 248.15 | 248.15 | 248.15 | 0 |
| Mar 11 2024 | 245.30 | -1.70 | -0.69% | 245.25 | 245.30 | 245.10 | 354 |
| Mar 08 2024 | 247.00 | -0.58 | -0.23% | 247.45 | 247.45 | 247.00 | 50 |
| Mar 07 2024 | 247.575 | 2.88 | 1.17% | 245.30 | 247.575 | 245.30 | 31 |
| Mar 06 2024 | 244.70 | 1.40 | 0.58% | 244.80 | 244.85 | 244.70 | 1,251 |
| Mar 05 2024 | 243.30 | -0.98 | -0.40% | 243.45 | 243.45 | 243.30 | 2,450 |
| Mar 04 2024 | 244.275 | 0.88 | 0.36% | 244.275 | 244.275 | 244.275 | 0 |
| Mar 01 2024 | 243.40 | 0.43 | 0.17% | 243.75 | 243.75 | 243.40 | 6 |
| Feb 29 2024 | 242.975 | 0.15 | 0.06% | 242.40 | 243.25 | 242.40 | 180 |
| Feb 28 2024 | 242.825 | -0.23 | -0.09% | 243.15 | 243.15 | 242.825 | 55 |
| Feb 27 2024 | 243.05 | 1.20 | 0.50% | 242.65 | 243.05 | 242.35 | 430 |
| Feb 26 2024 | 241.85 | -0.45 | -0.19% | 241.85 | 241.85 | 241.85 | 0 |
| Feb 23 2024 | 242.30 | 0.85 | 0.35% | 241.75 | 242.30 | 241.70 | 214 |
| Feb 22 2024 | 241.45 | 3.92 | 1.65% | 241.45 | 241.45 | 241.45 | 1,200 |
| Feb 21 2024 | 237.525 | 0.53 | 0.22% | 237.75 | 237.75 | 237.05 | 126 |
| Feb 20 2024 | 237.00 | 0.13 | 0.05% | 236.40 | 237.00 | 236.40 | 4 |
| Feb 19 2024 | 236.875 | -0.13 | -0.05% | 236.875 | 236.875 | 236.875 | 30 |
| Feb 16 2024 | 237.00 | 1.15 | 0.49% | 237.15 | 237.15 | 237.00 | 5 |
| Feb 15 2024 | 235.85 | 1.75 | 0.75% | 236.25 | 236.25 | 235.85 | 1,648 |
| Feb 14 2024 | 234.10 | 1.05 | 0.45% | 234.45 | 234.45 | 234.10 | 11 |
| Feb 13 2024 | 233.05 | -2.73 | -1.16% | 233.05 | 233.05 | 233.05 | 40 |
| Feb 12 2024 | 235.775 | 1.47 | 0.63% | 236.15 | 236.15 | 234.55 | 150 |
