Market data

Select a section

Amundi ETF MSCI Europe Energy UCITS ETF

(ANRJ)
Sector: n/a
52,845.00p
-915.00p -1.70
Last updated: 16:39:57

Historic Prices - up to 10 years

Date Open High Low Close Volume
31/10/2025 53,760.00p 53,760.00p 52,820.00p 52,845.00p 61
30/10/2025 53,630.00p 54,130.00p 53,240.00p 53,760.00p 171
29/10/2025 53,140.00p 53,860.00p 52,920.00p 53,655.00p 343
27/10/2025 51,560.00p 51,840.00p 50,930.00p 50,930.00p 156
24/10/2025 50,560.00p 51,270.00p 50,470.00p 51,150.00p 217
23/10/2025 50,030.00p 50,340.00p 49,615.00p 50,040.00p 199
22/10/2025 50,140.00p 50,430.00p 49,010.00p 49,010.00p 189
21/10/2025 49,990.00p 50,280.00p 49,310.00p 49,572.50p 181
20/10/2025 50,190.00p 52,260.00p 49,620.00p 50,390.00p 366
17/10/2025 49,180.00p 49,785.00p 48,750.00p 49,390.00p 283
16/10/2025 50,280.00p 50,380.00p 49,785.00p 50,145.00p 63
15/10/2025 50,270.00p 50,570.00p 49,590.00p 50,155.00p 27
14/10/2025 49,310.00p 49,410.00p 48,785.00p 49,282.50p 8
13/10/2025 48,330.00p 49,255.00p 48,045.00p 49,255.00p 216
10/10/2025 48,700.00p 48,920.00p 47,795.00p 48,072.50p 346
09/10/2025 49,015.00p 49,215.00p 48,540.00p 49,032.50p 241
08/10/2025 48,740.00p 49,050.00p 48,730.00p 48,895.00p 75
07/10/2025 48,855.00p 49,035.00p 48,420.00p 48,482.50p 208
06/10/2025 48,765.00p 49,055.00p 48,480.00p 48,682.50p 435
03/10/2025 48,340.00p 48,785.00p 48,025.00p 48,785.00p 152
02/10/2025 48,495.00p 48,495.00p 47,565.00p 48,040.00p 238
01/10/2025 47,180.00p 47,787.50p 47,070.00p 47,787.50p 294
30/09/2025 46,910.00p 47,080.00p 46,730.00p 46,972.50p 113
29/09/2025 46,965.00p 47,445.00p 46,675.00p 47,445.00p 505
26/09/2025 46,695.00p 46,790.00p 46,125.00p 46,417.50p 118
25/09/2025 46,485.00p 46,560.00p 46,085.00p 46,462.50p 153
24/09/2025 46,355.00p 47,260.00p 46,355.00p 46,592.50p 146
23/09/2025 47,025.00p 47,280.00p 46,647.50p 46,647.50p 136
22/09/2025 46,385.00p 46,535.00p 46,100.00p 46,402.50p 88
19/09/2025 46,205.00p 46,400.00p 45,970.00p 46,155.00p 57
18/09/2025 46,275.00p 46,275.00p 45,625.00p 45,940.00p 185
17/09/2025 45,500.00p 45,615.00p 45,190.00p 45,430.00p 50
16/09/2025 45,625.00p 45,840.00p 45,385.00p 45,407.50p 54
15/09/2025 45,500.00p 45,875.00p 45,210.00p 45,875.00p 226
12/09/2025 45,385.00p 45,615.00p 45,160.00p 45,242.50p 51
11/09/2025 45,190.00p 45,560.00p 44,715.00p 45,405.00p 239
10/09/2025 44,560.00p 44,945.00p 44,385.00p 44,802.50p 17
09/09/2025 44,380.00p 44,575.00p 44,245.00p 44,327.50p 51
08/09/2025 44,820.00p 44,825.00p 44,280.00p 44,505.00p 54
05/09/2025 44,290.00p 44,475.00p 43,940.00p 44,000.00p 106
04/09/2025 43,985.00p 43,985.00p 43,555.00p 43,832.50p 185
02/09/2025 43,680.00p 43,805.00p 43,200.00p 43,282.50p 35
01/09/2025 43,865.00p 43,990.00p 43,650.00p 43,700.00p 156
29/08/2025 44,190.00p 44,450.00p 43,920.00p 44,255.00p 337
28/08/2025 43,775.00p 44,460.00p 43,935.00p 44,152.50p 10
27/08/2025 43,775.00p 44,625.00p 43,775.00p 43,890.00p 175
26/08/2025 44,010.00p 44,470.00p 43,865.00p 44,280.00p 122
25/08/2025 44,495.00p 45,050.00p 44,360.00p 44,882.50p 49
22/08/2025 44,495.00p 45,050.00p 44,360.00p 44,882.50p 49
21/08/2025 44,145.00p 44,410.00p 43,965.00p 44,410.00p 11
20/08/2025 44,050.00p 44,130.00p 43,710.00p 44,035.00p 10
19/08/2025 44,050.00p 44,425.00p 44,025.00p 44,425.00p 182
18/08/2025 44,140.00p 44,355.00p 44,005.00p 44,155.00p 140
15/08/2025 44,140.00p 44,435.00p 43,780.00p 44,080.00p 55
14/08/2025 43,995.00p 44,070.00p 43,215.00p 43,710.00p 17
13/08/2025 43,995.00p 44,150.00p 43,670.00p 43,757.50p 67
12/08/2025 43,585.00p 44,165.00p 43,480.00p 44,165.00p 160
11/08/2025 43,625.00p 43,805.00p 43,275.00p 43,800.00p 120
08/08/2025 43,640.00p 43,910.00p 43,410.00p 43,650.00p 15
07/08/2025 44,055.00p 44,060.00p 43,400.00p 43,457.50p 12
06/08/2025 44,175.00p 44,255.00p 43,770.00p 44,195.00p 449
05/08/2025 43,710.00p 44,370.00p 43,505.00p 43,745.00p 88
04/08/2025 43,555.00p 43,775.00p 43,335.00p 43,555.00p 88
01/08/2025 43,545.00p 43,970.00p 42,965.00p 43,322.50p 188
31/07/2025 44,030.00p 44,445.00p 43,645.00p 43,887.50p 17
30/07/2025 44,090.00p 44,155.00p 43,615.00p 44,047.50p 133
29/07/2025 44,110.00p 44,110.00p 43,665.00p 43,797.50p 81
28/07/2025 44,480.00p 44,480.00p 43,635.00p 43,692.50p 208
25/07/2025 43,940.00p 44,190.00p 43,635.00p 44,102.50p 31
24/07/2025 43,650.00p 44,140.00p 43,460.00p 43,870.00p 22
23/07/2025 43,635.00p 43,635.00p 42,785.00p 43,050.00p 152
22/07/2025 42,910.00p 43,030.00p 42,745.00p 42,980.00p 29
21/07/2025 42,870.00p 42,875.00p 42,045.00p 42,712.50p 61
18/07/2025 42,215.00p 42,685.00p 42,050.00p 42,197.50p 69
17/07/2025 42,150.00p 42,245.00p 41,940.00p 42,200.00p 22
16/07/2025 42,150.00p 42,190.00p 41,755.00p 41,885.00p 25
15/07/2025 42,260.00p 42,585.00p 41,890.00p 41,890.00p 187
14/07/2025 41,960.00p 42,135.00p 41,715.00p 42,005.00p 52
11/07/2025 41,725.00p 41,905.00p 41,580.00p 41,765.00p 27
10/07/2025 41,875.00p 41,975.00p 41,585.00p 41,742.50p 72
09/07/2025 41,325.00p 41,660.00p 41,150.00p 41,510.00p 69
08/07/2025 41,285.00p 41,435.00p 41,115.00p 41,247.50p 70
07/07/2025 41,260.00p 41,265.00p 41,022.50p 41,022.50p 6
04/07/2025 40,970.00p 41,270.00p 40,970.00p 41,222.50p 9
03/07/2025 41,215.00p 41,310.00p 40,950.00p 41,140.00p 15
02/07/2025 40,815.00p 41,140.00p 40,595.00p 41,002.50p 11
01/07/2025 40,560.00p 40,590.00p 40,250.00p 40,250.00p 74
30/06/2025 40,455.00p 40,640.00p 40,075.00p 40,640.00p 98
27/06/2025 40,195.00p 40,365.00p 39,920.00p 40,340.00p 40
26/06/2025 39,745.00p 39,945.00p 39,585.00p 39,610.00p 68
25/06/2025 39,960.00p 40,240.00p 39,755.00p 39,835.00p 163
24/06/2025 39,915.00p 40,600.00p 39,605.00p 39,955.00p 15
23/06/2025 39,515.00p 39,830.00p 39,165.00p 39,630.00p 54
20/06/2025 39,530.00p 39,725.00p 39,315.00p 39,522.50p 42
19/06/2025 39,460.00p 39,855.00p 39,390.00p 39,412.50p 103
18/06/2025 40,010.00p 40,080.00p 39,770.00p 39,810.00p 102
17/06/2025 39,910.00p 40,005.00p 39,805.00p 39,935.00p 73
16/06/2025 40,095.00p 40,205.00p 39,875.00p 40,150.00p 5
13/06/2025 39,890.00p 40,385.00p 39,600.00p 39,910.00p 9
12/06/2025 39,885.00p 40,290.00p 39,665.00p 40,180.00p 40
11/06/2025 39,885.00p 40,030.00p 39,530.00p 39,755.00p 146
10/06/2025 39,525.00p 40,055.00p 39,450.00p 39,580.00p 15
09/06/2025 39,430.00p 39,605.00p 39,280.00p 39,370.00p 107
06/06/2025 39,435.00p 39,835.00p 39,430.00p 39,430.00p 17
05/06/2025 39,500.00p 39,565.00p 39,160.00p 39,262.50p 68
04/06/2025 39,530.00p 39,620.00p 39,255.00p 39,487.50p 107
03/06/2025 39,100.00p 39,270.00p 38,975.00p 39,170.00p 95
02/06/2025 39,065.00p 39,290.00p 38,645.00p 38,925.00p 25
30/05/2025 38,815.00p 39,015.00p 38,800.00p 38,885.00p 42
29/05/2025 38,920.00p 39,385.00p 38,805.00p 38,830.00p 22
28/05/2025 38,955.00p 39,100.00p 38,695.00p 38,870.00p 19
27/05/2025 38,675.00p 39,140.00p 38,585.00p 38,795.00p 42
26/05/2025 38,830.00p 38,830.00p 37,740.00p 38,320.00p 141
23/05/2025 38,830.00p 38,830.00p 37,740.00p 38,320.00p 141
22/05/2025 38,600.00p 38,665.00p 38,290.00p 38,512.50p 3
21/05/2025 38,600.00p 38,815.00p 38,385.00p 38,742.50p 12
20/05/2025 38,590.00p 38,745.00p 38,335.00p 38,730.00p 122
19/05/2025 38,405.00p 38,405.00p 37,675.00p 38,327.50p 19
16/05/2025 38,325.00p 38,910.00p 37,980.00p 38,160.00p 101
15/05/2025 37,915.00p 38,225.00p 37,650.00p 38,147.50p 237
14/05/2025 37,915.00p 38,140.00p 37,650.00p 37,827.50p 4
13/05/2025 38,235.00p 38,400.00p 38,120.00p 38,265.00p 33
12/05/2025 38,120.00p 38,585.00p 37,835.00p 38,055.00p 10
09/05/2025 37,295.00p 37,955.00p 37,295.00p 37,675.00p 34
08/05/2025 37,550.00p 37,875.00p 37,395.00p 37,432.50p 31
07/05/2025 37,575.00p 37,710.00p 37,370.00p 37,370.00p 17
06/05/2025 37,720.00p 38,005.00p 37,430.00p 37,530.00p 30
05/05/2025 37,580.00p 37,805.00p 37,295.00p 37,710.00p 30
02/05/2025 37,580.00p 37,805.00p 37,295.00p 37,710.00p 30

Market data

Select a section