Market data

Select a section

Amundi Index Solutions Amundi Index Msci Europe Ucits ETF Dr D

(CE2D)
Sector: n/a
5,945.00p
-61.00p -1.02
Last updated: 17:05:11

Historic Prices - up to 10 years

Date Open High Low Close Volume
13/06/2025 5,958.00p 5,965.00p 5,942.00p 5,945.00p 5,517
12/06/2025 6,007.00p 6,008.00p 6,006.00p 6,006.00p 1,614
11/06/2025 6,006.00p 6,022.00p 6,005.50p 6,005.50p 472
10/06/2025 6,003.00p 6,010.00p 6,003.00p 6,004.00p 417
09/06/2025 5,981.00p 5,988.00p 5,971.08p 5,978.00p 1,381
06/06/2025 5,976.00p 5,991.92p 5,976.00p 5,984.50p 2,012
05/06/2025 5,975.00p 5,975.00p 5,952.10p 5,966.50p 6,359
04/06/2025 5,936.00p 5,963.00p 5,936.00p 5,956.00p 32
03/06/2025 5,952.00p 5,952.00p 5,907.92p 5,922.00p 1,373
02/06/2025 5,905.00p 5,929.00p 5,886.00p 5,929.00p 168
30/05/2025 5,928.00p 5,938.88p 5,925.00p 5,925.00p 1,634
29/05/2025 5,938.00p 5,939.00p 5,907.12p 5,918.50p 4,526
28/05/2025 5,922.00p 5,928.00p 5,902.50p 5,902.50p 40
27/05/2025 5,862.00p 5,950.08p 5,938.94p 5,943.00p 95
26/05/2025 5,862.00p 5,862.00p 5,859.50p 5,859.50p 10
23/05/2025 5,862.00p 5,862.00p 5,859.50p 5,859.50p 10
22/05/2025 5,939.00p 5,922.50p 5,904.92p 5,922.50p 5
21/05/2025 5,939.00p 5,993.90p 5,984.50p 5,984.50p 1
20/05/2025 5,939.00p 5,982.92p 5,939.00p 5,979.00p 634
19/05/2025 5,912.00p 5,922.00p 5,907.08p 5,922.00p 16
16/05/2025 5,912.00p 5,912.00p 5,899.50p 5,899.50p 250
15/05/2025 5,881.00p 5,882.00p 5,870.94p 5,882.00p 947
14/05/2025 5,844.00p 5,857.00p 5,843.00p 5,843.00p 15
13/05/2025 5,859.00p 5,859.00p 5,853.00p 5,853.00p 23
12/05/2025 5,839.00p 5,862.00p 5,833.08p 5,848.00p 5,873
09/05/2025 5,822.00p 5,823.00p 5,804.00p 5,810.50p 8,592
08/05/2025 5,800.00p 5,835.00p 5,782.92p 5,789.00p 805
07/05/2025 5,758.00p 5,785.90p 5,783.00p 5,783.00p 6
06/05/2025 5,758.00p 5,800.00p 5,786.94p 5,800.00p 2
05/05/2025 5,758.00p 5,823.00p 5,758.00p 5,822.50p 2,681
02/05/2025 5,758.00p 5,823.00p 5,758.00p 5,822.50p 2,681
01/05/2025 5,753.00p 5,754.00p 5,713.40p 5,738.00p 6,252
30/04/2025 5,683.00p 5,691.50p 5,672.92p 5,691.50p 1,470
29/04/2025 5,664.00p 5,677.00p 5,660.00p 5,677.00p 1,669
28/04/2025 5,655.00p 5,666.00p 5,652.00p 5,652.00p 25,077
25/04/2025 5,639.00p 5,646.00p 5,632.55p 5,643.50p 182
24/04/2025 5,578.00p 5,642.00p 5,574.00p 5,622.00p 2,614
23/04/2025 5,581.00p 5,612.84p 5,577.00p 5,610.00p 1,883
22/04/2025 5,511.00p 5,527.50p 5,491.12p 5,527.50p 7
21/04/2025 5,511.00p 5,511.00p 5,475.00p 5,493.00p 1,957
18/04/2025 5,511.00p 5,511.00p 5,475.00p 5,493.00p 1,957
17/04/2025 5,511.00p 5,511.00p 5,475.00p 5,493.00p 1,957
16/04/2025 5,467.00p 5,519.50p 5,450.00p 5,519.50p 1,196,510
15/04/2025 5,461.00p 5,503.90p 5,495.10p 5,498.00p 4
14/04/2025 5,461.00p 5,461.00p 5,439.00p 5,452.50p 4,572
11/04/2025 5,370.00p 5,370.00p 5,357.00p 5,357.00p 68
10/04/2025 5,354.00p 5,361.88p 5,340.00p 5,340.00p 286
09/04/2025 5,137.00p 5,200.00p 5,137.00p 5,148.50p 229
08/04/2025 5,228.00p 5,315.90p 5,219.00p 5,266.50p 598
07/04/2025 5,095.00p 5,243.00p 5,095.00p 5,142.50p 141
04/04/2025 5,589.00p 5,352.50p 5,341.72p 5,352.50p 7
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

Market data

Select a section