EODData

LSE, SEMG: Lyxor MSCI Semiconductors ESG Filtered

30 Apr 2026
LAST:

8,200

CHANGE:
 14.00
OPEN:
8,221
HIGH:
8,337
ASK:
0
VOLUME:
16.0K
CHG(%):
0.17
PREV:
8,214
LOW:
8,114
BID:
4,810
 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
30 Apr 268,2218,3378,1148,20016.0K
29 Apr 268,2038,2528,1798,21416.1K
28 Apr 268,3168,3248,0468,05126.9K
27 Apr 268,3808,4378,2358,27627.2K
24 Apr 268,1198,3388,1198,29717.2K
23 Apr 267,9888,0797,9028,05320.8K
22 Apr 267,8277,9187,8077,90838.4K
21 Apr 267,7917,8317,7427,76611.8K
20 Apr 267,7167,7727,6697,6818.7K
17 Apr 267,6377,7607,6217,75519.6K

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

TECHNICAL INDICATORS

MA5:8,207.600.1%
MA10:8,020.102.2%
MA20:7,578.858.2%
MA50:7,067.5116.0%
MA100:6,766.2021.2%
MA200:6,201.2332.2%
STO9:68.65
STO14:79.01
RSI14:76.82 
WPR14:-9.81 
MTM14:892.00
ROC14:0.12 
ATR:177.50 
Week High:8,437.002.9%
Week Low:7,902.003.8%
Month High:8,437.002.9%
Month Low:6,203.0032.2%
Year High:8,437.002.9%
Year Low:3,437.00138.6%
Volatility:9.59