LSE, SEMG End of Day and Historical Share Prices [Lyxor MSCI Semiconductors ESG Filtered]

03 Sep 2026

LAST: 9,223	CHANGE: 53.00	OPEN: 9,237	HIGH: 9,274	ASK: 0	VOLUME: 6.5K
LAST: 9,223	CHG(%): 0.57	PREV: 9,276	LOW: 9,114	BID: 4,810

Period:

Date	Open	High	Low	Close	Volume
03 Sep 26	9,237	9,274	9,114	9,223	6.5K
02 Sep 26	9,167	9,286	9,062	9,276	34.9K
01 Sep 26	9,308	9,346	9,091	9,197	66.8K
31 Aug 26	9,371	9,424	9,320	9,348	2.6K
28 Aug 26	9,371	9,424	9,320	9,348	17.7K
27 Aug 26	9,321	9,482	9,269	9,362	16.3K
26 Aug 26	9,129	9,158	9,061	9,092	4.3K
25 Aug 26	9,086	9,159	9,042	9,076	25.6K
24 Aug 26	9,101	9,137	8,892	8,953	20.1K
21 Aug 26	9,261	9,335	9,168	9,217	10.3K

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

Add to Watchlist

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

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

9,223