Market data

Select a section

Amundi Index Solutions Amundi Index Msci Europe Ucits ETF Dr D

(CE2D)
Sector: n/a
5,417.00p
-159.00p -2.85
Last updated: 14:12:24

Historic Prices - up to 10 years

Date Open High Low Close Volume
03/04/2025 5,589.00p 5,601.92p 5,576.00p 5,576.00p 745
02/04/2025 5,688.00p 5,689.00p 5,651.00p 5,689.00p 2,326
01/04/2025 5,670.00p 5,709.00p 5,684.92p 5,709.00p 5
31/03/2025 5,670.00p 5,670.00p 5,637.92p 5,651.00p 877
28/03/2025 5,740.00p 5,740.00p 5,732.92p 5,733.00p 33
27/03/2025 5,811.00p 5,760.92p 5,750.50p 5,750.50p 82
26/03/2025 5,811.00p 5,821.00p 5,797.00p 5,797.00p 2,061
25/03/2025 5,840.00p 5,840.00p 5,824.00p 5,824.00p 1,339
24/03/2025 5,856.00p 5,856.00p 5,795.00p 5,804.00p 3,035
21/03/2025 5,829.00p 5,829.00p 5,803.00p 5,820.00p 5,640
20/03/2025 5,884.00p 5,842.00p 5,837.92p 5,842.00p 27
19/03/2025 5,884.00p 5,886.00p 5,874.00p 5,886.00p 2,039
18/03/2025 5,815.00p 5,887.90p 5,876.08p 5,887.50p 92
17/03/2025 5,815.00p 5,850.00p 5,815.00p 5,850.00p 2,676
14/03/2025 5,728.00p 5,810.00p 5,727.00p 5,810.00p 4,138
13/03/2025 5,721.00p 5,767.00p 5,721.00p 5,727.00p 5,490
12/03/2025 5,752.00p 5,766.00p 5,747.00p 5,748.00p 7,847
11/03/2025 5,810.00p 5,814.00p 5,718.00p 5,718.00p 2,745
10/03/2025 5,891.00p 5,891.00p 5,792.00p 5,795.00p 6,046
07/03/2025 5,865.00p 5,876.96p 5,864.00p 5,870.50p 5,464
06/03/2025 5,858.00p 5,904.50p 5,857.00p 5,904.50p 1,938
05/03/2025 5,864.00p 5,905.00p 5,864.00p 5,884.50p 35,075
04/03/2025 5,838.00p 5,838.00p 5,771.00p 5,771.00p 259
03/03/2025 5,841.00p 5,883.00p 5,817.00p 5,881.50p 29,997
28/02/2025 5,815.00p 5,815.00p 5,809.98p 5,813.50p 144
27/02/2025 5,813.00p 5,826.00p 5,789.96p 5,800.50p 1,432
26/02/2025 5,859.00p 5,859.00p 5,847.94p 5,855.50p 113
25/02/2025 5,778.00p 5,814.90p 5,778.00p 5,807.00p 171
24/02/2025 5,808.00p 5,808.00p 5,791.00p 5,792.50p 1,448
21/02/2025 5,779.00p 5,785.50p 5,779.00p 5,785.50p 718
20/02/2025 5,775.00p 5,785.00p 5,766.50p 5,766.50p 2,096
19/02/2025 5,813.00p 5,814.00p 5,764.00p 5,764.00p 9,385
18/02/2025 5,823.00p 5,833.00p 5,821.00p 5,828.50p 2,662
17/02/2025 5,806.00p 5,822.00p 5,806.00p 5,816.00p 3,021
14/02/2025 5,819.00p 5,819.00p 5,801.00p 5,801.00p 155
13/02/2025 5,780.00p 5,819.00p 5,780.00p 5,819.00p 2,029
12/02/2025 5,762.00p 5,765.00p 5,759.00p 5,765.00p 287
11/02/2025 5,748.00p 5,748.00p 5,740.00p 5,747.50p 754
10/02/2025 5,712.00p 5,737.00p 5,734.50p 5,734.50p 18
07/02/2025 5,712.00p 5,717.00p 5,698.50p 5,698.50p 307
06/02/2025 5,680.00p 5,740.00p 5,680.00p 5,649.00p 718
05/02/2025 5,620.00p 5,649.00p 5,620.00p 5,649.00p 162
04/02/2025 5,601.00p 5,626.00p 5,601.00p 5,590.50p 1,977
03/02/2025 5,574.00p 5,607.00p 5,564.00p 5,590.50p 866
31/01/2025 5,698.00p 5,702.00p 5,684.50p 5,684.50p 501
30/01/2025 5,645.00p 5,684.00p 5,645.00p 5,684.00p 72
29/01/2025 5,645.00p 5,657.00p 5,639.50p 5,639.50p 1,667
28/01/2025 5,627.00p 5,627.00p 5,614.00p 5,614.00p 332
27/01/2025 5,581.00p 5,612.00p 5,572.00p 5,612.00p 1,892
24/01/2025 5,658.00p 5,658.00p 5,612.00p 5,612.00p 3,689
23/01/2025 5,615.00p 5,633.50p 5,615.00p 5,633.50p 286
22/01/2025 5,588.00p 5,621.00p 5,618.50p 5,618.50p 1
21/01/2025 5,588.00p 5,595.00p 5,588.00p 5,595.00p 1,453
20/01/2025 5,511.00p 5,597.00p 5,581.00p 5,581.00p 1
17/01/2025 5,511.00p 5,597.50p 5,478.50p 5,562.00p 0
16/01/2025 5,511.00p 5,511.00p 5,511.00p 5,449.00p 66
15/01/2025 5,446.00p 5,449.00p 5,446.00p 5,449.00p 52
14/01/2025 5,409.00p 5,409.00p 5,396.00p 5,396.00p 1,610
13/01/2025 5,426.00p 5,401.50p 5,360.00p 5,379.00p 0
10/01/2025 5,426.00p 5,432.00p 5,400.00p 5,401.50p 1,482
09/01/2025 5,406.00p 5,442.00p 5,406.00p 5,435.00p 459
08/01/2025 5,369.00p 5,389.00p 5,369.00p 5,388.00p 384
07/01/2025 5,339.00p 5,368.00p 5,339.00p 5,368.00p 1,492
06/01/2025 5,359.00p 5,359.00p 5,359.00p 5,359.00p 246
03/01/2025 5,290.00p 5,367.00p 5,240.50p 5,297.50p 0
02/01/2025 5,290.00p 5,336.00p 5,328.50p 5,328.50p 1
01/01/2025 5,290.00p 5,294.00p 5,289.00p 5,289.00p 246
31/12/2024 5,290.00p 5,294.00p 5,289.00p 5,289.00p 246
30/12/2024 5,264.00p 5,264.00p 5,246.00p 5,260.00p 185
27/12/2024 5,278.00p 5,288.00p 5,274.00p 5,278.00p 2,267
26/12/2024 5,266.00p 5,266.00p 5,264.00p 5,264.00p 1,520
25/12/2024 5,266.00p 5,266.00p 5,264.00p 5,264.00p 1,520
24/12/2024 5,266.00p 5,266.00p 5,264.00p 5,264.00p 1,520
23/12/2024 5,243.00p 5,247.00p 5,243.00p 5,247.00p 701
20/12/2024 5,194.00p 5,230.50p 5,179.00p 5,230.50p 207
19/12/2024 5,250.00p 5,262.50p 5,250.00p 5,262.50p 1,579
18/12/2024 5,331.00p 5,340.00p 5,331.00p 5,331.00p 171
17/12/2024 5,391.00p 5,341.00p 5,332.50p 5,332.50p 1
16/12/2024 5,391.00p 5,392.00p 5,360.50p 5,360.50p 170
13/12/2024 5,405.00p 5,406.00p 5,389.00p 5,389.00p 237
12/12/2024 5,372.00p 5,386.00p 5,372.00p 5,386.00p 6,936
11/12/2024 5,379.00p 5,379.00p 5,366.00p 5,374.00p 917
10/12/2024 5,402.00p 5,402.00p 5,366.00p 5,366.00p 164
09/12/2024 5,583.00p 5,586.00p 5,565.00p 5,565.00p 537
06/12/2024 5,555.00p 5,568.00p 5,555.00p 5,566.50p 216
05/12/2024 5,544.00p 5,557.50p 5,544.00p 5,557.50p 103
04/12/2024 5,537.00p 5,537.00p 5,531.00p 5,534.00p 387
03/12/2024 5,505.00p 5,531.00p 5,505.00p 5,528.50p 199
02/12/2024 5,439.00p 5,498.00p 5,439.00p 5,498.00p 276
29/11/2024 5,448.00p 5,472.00p 5,444.00p 5,472.00p 311
28/11/2024 5,441.00p 5,447.00p 5,441.00p 5,447.00p 177
27/11/2024 5,442.00p 5,442.00p 5,432.00p 5,432.00p 618
26/11/2024 5,484.00p 5,462.00p 5,454.50p 5,454.50p 1
25/11/2024 5,484.00p 5,492.00p 5,469.00p 5,482.00p 2,002
22/11/2024 5,446.00p 5,454.00p 5,402.00p 5,404.50p 835
21/11/2024 5,419.00p 5,409.50p 5,340.50p 5,404.50p 0
20/11/2024 5,419.00p 5,420.00p 5,374.50p 5,374.50p 427
19/11/2024 5,429.00p 5,445.00p 5,374.00p 5,399.50p 700
18/11/2024 5,426.00p 5,426.00p 5,405.00p 5,424.00p 289
15/11/2024 5,416.00p 5,418.00p 5,416.00p 5,439.50p 771
14/11/2024 5,415.00p 5,439.50p 5,415.00p 5,439.50p 16
13/11/2024 5,392.00p 5,392.00p 5,369.00p 5,378.00p 29
12/11/2024 5,432.00p 5,432.00p 5,386.00p 5,386.00p 552
11/11/2024 5,458.00p 5,469.00p 5,458.00p 5,462.00p 600
08/11/2024 5,465.00p 5,465.00p 5,420.00p 5,420.00p 676
07/11/2024 5,446.00p 5,475.00p 5,446.00p 5,466.50p 1,252
06/11/2024 5,523.00p 5,561.00p 5,443.00p 5,443.00p 2,522
05/11/2024 5,522.00p 5,512.00p 5,493.00p 5,512.00p 1
04/11/2024 5,522.00p 5,550.00p 5,522.00p 5,522.00p 2,162
01/11/2024 5,523.00p 5,523.00p 5,514.00p 5,523.00p 494
31/10/2024 5,530.00p 5,494.50p 5,478.00p 5,494.50p 1
30/10/2024 5,530.00p 5,532.00p 5,500.00p 5,548.00p 417
29/10/2024 5,571.00p 5,574.00p 5,548.00p 5,548.00p 349
28/10/2024 5,595.00p 5,601.50p 5,595.00p 5,601.50p 100
25/10/2024 5,579.00p 5,590.00p 5,578.00p 5,578.00p 301
24/10/2024 5,596.00p 5,597.00p 5,578.00p 5,571.00p 706
23/10/2024 5,574.00p 5,581.00p 5,571.00p 5,571.00p 3,738
22/10/2024 5,597.00p 5,597.00p 5,593.50p 5,593.50p 68
21/10/2024 5,611.00p 5,630.00p 5,605.00p 5,605.00p 1,432
18/10/2024 5,629.00p 5,634.00p 5,629.00p 5,634.00p 3,887
17/10/2024 5,630.00p 5,632.00p 5,619.00p 5,622.00p 992
16/10/2024 5,596.00p 5,610.00p 5,595.00p 5,603.00p 2,764
15/10/2024 5,593.00p 5,632.00p 5,593.00p 5,593.00p 141
14/10/2024 5,643.00p 5,657.00p 5,643.00p 5,657.00p 133
11/10/2024 5,611.00p 5,635.00p 5,611.00p 5,635.00p 100
10/10/2024 5,590.00p 5,696.50p 5,523.50p 5,606.00p 0
09/10/2024 5,590.00p 5,615.00p 5,590.00p 5,615.00p 250
08/10/2024 5,578.00p 5,589.00p 5,578.00p 5,584.00p 9,204
07/10/2024 5,606.00p 5,621.00p 5,589.00p 5,621.00p 200
04/10/2024 5,594.00p 5,596.00p 5,594.00p 5,596.00p 60

Market data

Select a section