Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Dark Pool Levels

MSSD80GE
Morningstar Eurozone Societal Development Select 80 GR EUR
index

Delayed
Sep 12, 2025
2346.99+0.132%(+3.09)
OverviewHistorical
Date
(EDT)		OpenHighLowCloseChange
Change
Since
2025-09-12		2,344.61442,350.69942,330.92602,346.9869+0.132%0.000%
2025-09-11		2,333.92502,352.43522,329.37672,343.9002+0.428%+0.132%
2025-09-10		2,335.20502,352.10192,331.28932,333.9152+0.128%+0.560%
2025-09-09		2,325.03192,337.24302,318.97912,330.9381+0.288%+0.689%
2025-09-08		2,300.59802,326.54702,300.59802,324.2444+1.130%+0.978%
2025-09-05		2,321.86422,322.31012,289.38442,298.2834-0.453%+2.119%
2025-09-04		2,300.74552,310.91572,290.59282,308.7401+0.538%+1.657%
2025-09-03		2,296.00262,304.12012,284.61162,296.3802+0.705%+2.204%
2025-09-02		2,321.62222,323.68592,279.87632,280.3104-1.745%+2.924%
2025-09-01		2,319.85502,326.73622,315.10212,320.8128+0.194%+1.128%
2025-08-29		2,332.71902,338.67472,316.32702,316.3270-1.072%+1.324%
2025-08-28		2,343.00992,356.57632,332.82732,341.4262+0.218%+0.237%
2025-08-27		2,339.73402,345.42802,324.30142,336.3257-0.059%+0.456%
2025-08-26		2,341.39332,347.12732,328.69102,337.7004-1.056%+0.397%
2025-08-25		2,373.53232,379.07252,360.31432,362.6479-0.808%-0.663%
2025-08-22		2,364.45442,389.46902,359.73852,381.8896+0.673%-1.465%
2025-08-21		2,369.55192,369.83602,354.54282,365.9702-0.212%-0.802%
2025-08-20		2,381.84692,382.21512,365.56052,371.0064-0.542%-1.013%
2025-08-19		2,362.89722,387.14302,362.89722,383.9227+0.934%-1.549%
2025-08-18		2,368.76362,370.52492,350.47942,361.8714-0.318%-0.630%
2025-08-15		2,369.69142,381.62332,367.26722,369.3961+0.045%-0.946%
2025-08-14		2,350.05332,370.01612,350.05332,368.3366+0.786%-0.901%
2025-08-13		2,333.08212,353.79242,333.08212,349.8584+0.776%-0.122%
2025-08-12		2,334.46122,339.51812,322.65822,331.7614-0.063%+0.653%
2025-08-11		2,338.27292,345.89612,327.22652,333.2207-0.087%+0.590%
2025-08-08		2,317.39282,341.15102,317.39282,335.2492+0.722%+0.503%
2025-08-07		2,277.02672,327.68122,277.02672,318.5159+1.865%+1.228%
2025-08-06		2,266.84982,278.55642,266.84982,276.0660+0.468%+3.116%
2025-08-05		2,265.96002,277.37022,258.57352,265.4723+0.031%+3.598%
2025-08-04		2,231.74142,264.77542,231.74142,264.7754+1.528%+3.630%
2025-08-01		2,290.50262,290.50262,222.23922,230.6813-2.948%+5.214%
2025-07-31		2,331.69862,338.00502,297.28682,298.4367-1.038%+2.112%
2025-07-30		2,302.10542,325.73172,301.62162,322.5416+0.639%+1.053%
2025-07-29		2,297.83542,321.63392,297.70312,307.7937+0.702%+1.698%
2025-07-28		2,320.28012,326.70532,289.01622,291.7095-0.009%+2.412%
2025-07-25		2,286.53852,296.09242,274.78302,291.9196-0.069%+2.403%
2025-07-24		2,301.20562,307.36662,284.86402,293.4977+0.409%+2.332%
2025-07-23		2,271.94832,290.92852,271.94832,284.1483+1.057%+2.751%
2025-07-22		2,278.73062,278.73062,252.65602,260.2566-1.028%+3.837%
2025-07-21		2,289.77602,291.12422,272.21072,283.7283-0.251%+2.770%
2025-07-18		2,302.01832,308.07212,284.27872,289.4802-0.371%+2.512%
2025-07-17		2,281.19632,298.13042,277.73672,298.0011+1.771%+2.132%
2025-07-16		2,275.55642,284.12992,258.00452,258.0045-1.391%+3.941%
2025-07-15		2,295.67242,308.47872,287.01872,289.8606-0.121%+2.495%
2025-07-14		2,279.83492,292.78672,275.64962,292.6361-0.283%+2.371%
2025-07-11		2,318.54292,318.54292,294.47592,299.1405-1.203%+2.081%
2025-07-10		2,334.71192,341.30622,325.77662,327.1339-0.093%+0.853%
2025-07-09		2,301.33392,331.97932,297.03992,329.2887+1.442%+0.760%
2025-07-08		2,286.81392,299.31262,282.43292,296.1742+0.499%+2.213%
2025-07-07		2,262.27652,284.77192,261.09142,284.7719+1.056%+2.723%
2025-07-04		2,277.00402,277.33232,254.88962,260.8979-1.147%+3.808%
2025-07-03		2,277.29092,287.11982,266.23562,287.1198+0.626%+2.618%
2025-07-02		2,261.60322,273.71152,254.22472,272.8828+0.792%+3.260%
2025-07-01		2,269.23912,270.40732,247.53722,255.0292-0.521%+4.078%
2025-06-30		2,279.56902,282.23052,262.43512,266.8388-0.364%+3.536%
2025-06-27		2,248.01592,275.11962,248.01592,275.1196+1.929%+3.159%
2025-06-26		2,241.72412,248.16532,223.59872,232.0578-0.299%+5.149%
2025-06-25		2,259.52662,265.09732,238.74962,238.7496-0.775%+4.835%
2025-06-24		2,229.85092,266.83452,229.85092,256.2285+2.095%+4.023%
2025-06-23		2,207.77962,223.81332,195.09742,209.9398-0.198%+6.201%
2025-06-20		2,207.08512,237.95622,207.08512,214.3272+0.632%+5.991%
2025-06-19		2,223.84302,223.84302,200.34212,200.4313-1.513%+6.660%
2025-06-18		2,242.14092,245.20842,224.82112,234.2312-0.379%+5.047%
2025-06-17		2,256.59422,256.59422,235.63512,242.7224-1.225%+4.649%
2025-06-16		2,245.24842,272.48852,245.24842,270.5287+1.235%+3.367%
2025-06-13		2,254.53272,254.53272,233.37032,242.8338-1.377%+4.644%
2025-06-12		2,280.34852,284.02482,255.60102,274.1513-0.698%+3.203%
2025-06-11		2,298.72332,306.06512,290.13112,290.1311-0.316%+2.483%
2025-06-10		2,302.30672,304.74102,291.12782,297.3825-0.317%+2.159%
2025-06-09		2,305.76752,306.79612,291.92342,304.6848-0.112%+1.835%
2025-06-06		2,293.82572,309.63642,290.53222,307.2770+0.475%+1.721%
2025-06-05		2,289.11792,299.64252,280.60692,296.3767+0.420%+2.204%
2025-06-04		2,286.51172,298.33392,278.59972,286.7720+0.307%+2.633%
2025-06-03		2,275.53602,279.99122,253.70232,279.7751+0.367%+2.948%
2025-06-02		2,261.18542,274.48652,252.20322,271.4358-0.305%+3.326%
2025-05-30		2,283.68592,294.46472,275.89442,278.3749-0.257%+3.011%
2025-05-29		2,309.83062,313.75802,280.05412,284.2458-0.100%+2.747%
2025-05-28		2,298.13302,307.71792,286.50792,286.5370-0.592%+2.644%
2025-05-27		2,286.45812,308.33792,284.98452,300.1548+0.569%+2.036%
2025-05-26		2,274.27252,295.31122,274.27252,287.1363+1.383%+2.617%
2025-05-23		2,299.36702,307.52832,217.68052,255.9308-1.775%+4.036%
2025-05-22		2,308.11962,308.11962,279.50622,296.6987-0.602%+2.190%
2025-05-21		2,310.38752,315.14412,294.15632,310.6063-0.026%+1.575%
2025-05-20		2,299.31982,317.66102,297.13772,311.1960+0.667%+1.549%
2025-05-19		2,290.05832,295.88842,277.89602,295.8884+0.214%+2.226%
2025-05-16		2,290.56702,299.43512,282.74852,290.9878+0.106%+2.444%
2025-05-15		2,284.94372,288.56482,269.07212,288.5648-0.045%+2.553%
2025-05-14		2,290.19752,292.49292,271.80702,289.5866+0.064%+2.507%
2025-05-13		2,277.70592,288.40592,273.35762,288.1169+0.578%+2.573%
2025-05-12		2,240.37032,285.63412,240.37032,274.9643+2.173%+3.166%
2025-05-09		2,221.82912,231.98102,219.58522,226.5902+0.605%+5.407%
2025-05-08		2,192.34182,220.21772,192.34182,213.1987+1.410%+6.045%
2025-05-07		2,191.13362,195.05272,180.65372,182.4289-0.567%+7.540%
2025-05-06		2,205.94702,208.32142,169.51332,194.8721-0.416%+6.930%
2025-05-05		2,197.47292,206.81472,195.54392,204.0400+0.301%+6.486%
2025-05-02		2,164.51052,197.75042,164.51052,197.4208+2.686%+6.806%
2025-04-30		2,146.49432,157.91112,112.95122,139.9521-0.243%+9.675%
2025-04-29		2,150.63162,155.28182,135.04962,145.1551+0.028%+9.409%
2025-04-28		2,137.46362,157.38962,137.46362,144.5529+0.386%+9.439%
2025-04-25		2,125.82142,137.36142,119.41482,136.3017+1.126%+9.862%
2025-04-24		2,095.09532,112.74122,079.67352,112.5116+0.496%+11.099%
2025-04-23		2,046.37872,114.59432,046.37872,102.0756+3.205%+11.651%
2025-04-22		2,026.98062,036.79552,010.47362,036.7955+0.384%+15.229%
2025-04-17		2,040.63822,047.08392,023.41482,029.0104-0.565%+15.672%
2025-04-16		2,043.63262,043.63262,007.30452,040.5295-0.381%+15.019%
2025-04-15		2,024.25282,051.02612,023.84382,048.3272+1.449%+14.581%
2025-04-14		1,987.50192,031.29891,987.50192,019.0796+2.597%+16.240%
2025-04-11		1,980.18881,999.41081,942.59551,967.9696-0.373%+19.259%
2025-04-10		1,890.09612,053.36251,890.09611,975.3303+4.517%+18.815%
2025-04-09		1,926.94251,926.94251,867.46991,889.9677-3.109%+24.181%
2025-04-08		1,922.07071,975.20801,908.71971,950.6055+2.620%+20.321%
2025-04-07		1,970.95502,000.37861,844.30811,900.7986-4.107%+23.474%
2025-04-04		2,074.27192,074.27191,953.07861,982.2015-5.190%+18.403%
2025-04-03		2,143.22702,143.22702,086.69302,090.7018-3.882%+12.258%
2025-04-02		2,170.53102,175.13812,151.69982,175.1381-0.180%+7.901%
2025-04-01		2,162.31012,183.12162,159.46462,179.0605+1.431%+7.706%
2025-03-31		2,172.14002,172.14002,134.47312,148.3231-1.830%+9.247%
2025-03-28		2,208.84782,210.61672,181.32522,188.3612-1.377%+7.249%
2025-03-27		2,218.53662,228.20982,199.40062,218.9194-0.709%+5.772%
2025-03-26		2,269.15492,270.56942,233.45552,234.7555-1.421%+5.022%
2025-03-25		2,249.56322,275.33302,246.61932,266.9775+0.979%+3.529%
2025-03-24		2,255.87612,266.40982,238.37122,244.9956+0.093%+4.543%
2025-03-21		2,249.35082,250.63892,229.34182,242.9083-0.508%+4.640%
2025-03-20		2,279.75112,284.73862,246.57602,254.3687-1.024%+4.108%
2025-03-19		2,266.88272,282.11182,256.35412,277.6866+0.365%+3.043%
2025-03-18		2,251.77632,276.86572,251.77632,269.4105+1.017%+3.418%
2025-03-17		2,225.09102,249.20242,220.16782,246.5690+0.869%+4.470%
2025-03-14		2,191.87812,230.90062,183.77422,227.2068+1.521%+5.378%
2025-03-13		2,204.31202,218.34822,187.80762,193.8429-0.695%+6.981%
2025-03-12		2,194.83492,227.72672,192.02402,209.2008+1.056%+6.237%
2025-03-11		2,221.08702,231.51912,177.50372,186.1070-1.400%+7.359%
2025-03-10		2,266.15062,271.39972,207.00792,217.1411-1.907%+5.856%
2025-03-07		2,275.11132,275.11132,249.67342,260.2348-1.079%+3.838%
2025-03-06		2,278.97172,296.26582,257.57942,284.8785+0.795%+2.718%
2025-03-05		2,224.86652,282.24042,224.86652,266.8539+2.626%+3.535%
2025-03-04		2,282.40802,282.40802,202.41112,208.8597-3.289%+6.253%
2025-03-03		2,258.06212,296.25572,242.29062,283.9782+1.168%+2.759%
2025-02-28		2,264.05802,264.05802,237.09772,257.6108-0.403%+3.959%
2025-02-27		2,291.74612,291.74612,252.76672,266.7524-1.200%+3.540%
2025-02-26		2,257.37332,294.66572,257.37332,294.2948+1.758%+2.297%
2025-02-25		2,252.60102,268.14852,245.41462,254.6669-0.214%+4.095%
2025-02-24		2,269.14312,273.84942,245.41182,259.4973-0.368%+3.872%
2025-02-21		2,261.51952,274.96492,259.62092,267.8480+0.348%+3.490%
2025-02-20		2,258.90062,278.54312,258.81112,259.9807-0.021%+3.850%
2025-02-19		2,291.79772,294.92272,256.78432,260.4667-1.441%+3.828%
2025-02-18		2,292.17462,297.11512,280.23162,293.5125+0.240%+2.332%
2025-02-17		2,280.20012,290.71822,278.46092,288.0200+0.337%+2.577%
2025-02-14		2,286.67422,291.71412,275.83662,280.3354-0.071%+2.923%
2025-02-13		2,245.13222,283.50382,245.13222,281.9540+1.729%+2.850%
2025-02-12		2,237.44792,247.21612,226.77692,243.1640+0.340%+4.628%
2025-02-11		2,218.56532,236.85332,216.69112,235.5726+0.758%+4.984%
2025-02-10		2,206.26992,222.21652,206.26992,218.7535+0.598%+5.780%
2025-02-07		2,218.55382,220.00972,201.96312,205.5539-0.593%+6.413%
2025-02-06		2,177.59322,221.75622,177.59322,218.7198+1.935%+5.781%
2025-02-05		2,174.11142,176.60482,164.16972,176.6048+0.093%+7.828%
2025-02-04		2,160.46442,175.97912,151.29722,174.5889+0.708%+7.928%
2025-02-03		2,172.64122,172.64122,141.84712,159.2990-1.621%+8.692%
2025-01-31		2,192.82802,205.59842,190.90732,194.8819+0.172%+6.930%
2025-01-30		2,171.47492,192.29352,171.47492,191.1073+0.994%+7.114%
2025-01-29		2,150.79102,178.78262,145.95992,169.5366+0.917%+8.179%
2025-01-28		2,152.21932,162.69392,144.37072,149.8287-0.093%+9.171%
2025-01-27		2,177.88122,180.46452,126.09062,151.8205-1.333%+9.070%
2025-01-24		2,181.42782,199.63882,176.49202,180.8813+0.171%+7.616%
2025-01-23		2,170.59442,177.99562,160.92802,177.1602+0.351%+7.800%
2025-01-22		2,166.70952,169.86842,164.98032,169.53520.000%+8.179%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2025 ChartExchange LLC