Market data

Select a section

Amundi Index Solutions Amundi Index Msci Europe Ucits ETF Dr D

(CE2D)
Sector: n/a
5,631.50p
60.50p 1.09
Last updated: 16:42:28

Historic Prices - up to 10 years

Date Open High Low Close Volume
19/09/2024 5,608.00p 5,652.50p 5,564.50p 5,571.00p 0
18/09/2024 5,608.00p 5,608.00p 5,571.00p 5,571.00p 5
17/09/2024 5,605.00p 5,615.00p 5,605.00p 5,615.00p 77
16/09/2024 5,526.00p 5,586.00p 5,578.50p 5,578.50p 1
13/09/2024 5,526.00p 5,681.50p 5,503.50p 5,557.50p 0
12/09/2024 5,526.00p 5,557.50p 5,551.00p 5,527.00p 1
11/09/2024 5,526.00p 5,631.00p 5,506.50p 5,517.00p 0
10/09/2024 5,526.00p 5,526.00p 5,517.00p 5,517.00p 490
09/09/2024 5,658.00p 5,546.50p 5,542.00p 5,546.50p 2
06/09/2024 5,658.00p 5,545.00p 5,495.50p 5,495.50p 1
05/09/2024 5,658.00p 5,592.50p 5,543.00p 5,550.00p 0
04/09/2024 5,658.00p 5,640.00p 5,555.00p 5,578.00p 0
03/09/2024 5,658.00p 5,658.00p 5,640.00p 5,640.00p 44
02/09/2024 5,682.00p 5,684.50p 5,682.00p 5,686.50p 167
30/08/2024 5,651.00p 5,704.00p 5,680.00p 5,686.50p 0
29/08/2024 5,651.00p 5,701.50p 5,640.00p 5,681.50p 0
28/08/2024 5,651.00p 5,651.00p 5,647.00p 5,647.00p 180
27/08/2024 5,641.00p 5,661.50p 5,623.50p 5,637.50p 0
26/08/2024 5,637.00p 5,644.00p 5,631.50p 5,631.50p 3,340
23/08/2024 5,637.00p 5,644.00p 5,631.50p 5,631.50p 3,340
22/08/2024 5,637.00p 5,644.00p 5,631.50p 5,631.50p 3,340
21/08/2024 5,632.00p 5,633.00p 5,632.00p 5,633.00p 835
20/08/2024 5,596.00p 5,634.00p 5,619.00p 5,619.00p 1
19/08/2024 5,596.00p 5,649.00p 5,596.50p 5,641.50p 0
16/08/2024 5,596.00p 5,604.00p 5,596.00p 5,604.00p 835
15/08/2024 5,475.00p 5,653.50p 5,520.50p 5,603.50p 0
14/08/2024 5,475.00p 5,613.50p 5,449.50p 5,555.50p 0
13/08/2024 5,475.00p 5,503.50p 5,468.00p 5,503.50p 3,837
12/08/2024 5,486.00p 5,486.00p 5,483.00p 5,483.00p 2,505
09/08/2024 5,429.00p 5,509.00p 5,464.00p 5,484.50p 0
08/08/2024 5,429.00p 5,464.00p 5,452.00p 5,464.00p 1
07/08/2024 5,429.00p 5,471.00p 5,429.00p 5,471.00p 8,408
06/08/2024 5,401.00p 5,401.00p 5,382.00p 5,390.50p 4
05/08/2024 5,352.00p 5,369.50p 5,352.00p 5,448.00p 2
02/08/2024 5,546.00p 5,532.50p 5,411.00p 5,448.00p 0
01/08/2024 5,546.00p 5,683.50p 5,163.50p 5,532.50p 0
31/07/2024 5,546.00p 5,694.50p 5,559.50p 5,604.00p 0
30/07/2024 5,546.00p 5,641.00p 5,458.00p 5,559.50p 0
29/07/2024 5,546.00p 5,558.00p 5,531.50p 5,531.50p 1
26/07/2024 5,546.00p 5,560.50p 5,546.00p 5,505.50p 9,211
25/07/2024 5,475.00p 5,505.50p 5,465.00p 5,505.50p 4,489
24/07/2024 5,566.00p 5,558.50p 5,432.00p 5,522.00p 0
23/07/2024 5,566.00p 5,601.00p 5,546.50p 5,558.50p 0
22/07/2024 5,566.00p 5,588.50p 5,509.50p 5,569.50p 0
19/07/2024 5,566.00p 5,546.00p 5,508.00p 5,509.50p 0
18/07/2024 5,566.00p 5,598.50p 5,539.50p 5,546.00p 0
17/07/2024 5,566.00p 5,584.00p 5,522.00p 5,558.00p 0
16/07/2024 5,566.00p 5,653.00p 5,500.00p 5,584.00p 0
15/07/2024 5,566.00p 5,612.00p 5,600.50p 5,600.50p 1
12/07/2024 5,566.00p 5,727.00p 5,616.00p 5,656.00p 0
11/07/2024 5,566.00p 5,638.00p 5,571.00p 5,616.00p 0
10/07/2024 5,566.00p 5,595.00p 5,555.00p 5,592.00p 0
09/07/2024 5,566.00p 5,566.00p 5,555.00p 5,555.00p 501
08/07/2024 5,621.00p 5,636.00p 5,604.00p 5,604.00p 4,173
05/07/2024 5,617.00p 5,717.00p 5,546.00p 5,608.50p 0
04/07/2024 5,617.00p 5,641.00p 5,595.00p 5,633.50p 0
03/07/2024 5,617.00p 5,683.50p 5,527.00p 5,595.00p 0
02/07/2024 5,617.00p 5,601.00p 5,461.00p 5,558.50p 0
01/07/2024 5,617.00p 5,719.50p 5,519.00p 5,601.00p 0
28/06/2024 5,617.00p 5,607.50p 5,552.50p 5,569.50p 0
27/06/2024 5,617.00p 5,688.00p 5,561.00p 5,574.50p 0
26/06/2024 5,617.00p 5,650.50p 5,571.50p 5,599.50p 0
25/06/2024 5,617.00p 5,641.00p 5,577.00p 5,616.00p 0
24/06/2024 5,617.00p 5,648.00p 5,641.00p 5,641.00p 1
21/06/2024 5,617.00p 5,618.00p 5,603.00p 5,603.50p 9,043
20/06/2024 5,555.00p 5,729.00p 5,506.50p 5,638.50p 0
19/06/2024 5,555.00p 5,596.50p 5,567.00p 5,576.00p 0
18/06/2024 5,555.00p 5,602.50p 5,559.00p 5,596.50p 0
17/06/2024 5,555.00p 5,555.00p 5,534.00p 5,553.50p 3
14/06/2024 5,551.00p 5,551.00p 5,541.00p 5,541.00p 373
13/06/2024 5,600.00p 5,673.50p 5,522.50p 5,587.00p 0
12/06/2024 5,600.00p 5,673.50p 5,622.00p 5,673.50p 1
11/06/2024 5,600.00p 5,678.20p 5,600.00p 5,602.00p 282
10/06/2024 5,700.00p 5,655.85p 5,648.86p 5,654.50p 92
07/06/2024 5,700.00p 5,789.50p 5,631.50p 5,714.50p 0
06/06/2024 5,700.00p 5,738.00p 5,733.00p 5,738.00p 1
05/06/2024 5,700.00p 5,704.00p 5,700.00p 5,704.00p 167
04/06/2024 5,596.00p 5,671.00p 5,648.00p 5,648.00p 1
03/06/2024 5,596.00p 5,690.00p 5,675.50p 5,675.50p 1
31/05/2024 5,596.00p 5,688.00p 5,628.50p 5,660.00p 0
30/05/2024 5,596.00p 5,639.00p 5,579.50p 5,636.00p 0
29/05/2024 5,596.00p 5,604.00p 5,596.00p 5,597.00p 5,394
28/05/2024 5,654.00p 5,714.50p 5,627.50p 5,659.00p 0
27/05/2024 5,654.00p 5,680.00p 5,654.00p 5,680.00p 3,102
24/05/2024 5,654.00p 5,680.00p 5,654.00p 5,680.00p 3,102
23/05/2024 5,745.00p 6,101.00p 5,662.50p 5,690.50p 0
22/05/2024 5,745.00p 5,715.00p 5,669.00p 5,683.00p 0
21/05/2024 5,745.00p 5,739.00p 5,695.00p 5,715.00p 0
20/05/2024 5,745.00p 5,745.00p 5,739.00p 5,739.00p 1
17/05/2024 5,730.00p 5,746.00p 5,713.50p 5,723.00p 0
16/05/2024 5,730.00p 5,766.00p 5,732.00p 5,741.50p 0
15/05/2024 5,730.00p 5,782.00p 5,590.00p 5,751.50p 0
14/05/2024 5,730.00p 5,743.50p 5,677.50p 5,732.50p 0
13/05/2024 5,730.00p 5,730.00p 5,717.50p 5,717.50p 2
10/05/2024 5,725.00p 5,729.00p 5,725.00p 5,729.00p 913
09/05/2024 5,505.00p 5,684.50p 5,627.00p 5,680.00p 0
08/05/2024 5,505.00p 5,661.50p 5,624.50p 5,649.00p 0
07/05/2024 5,505.00p 5,624.50p 5,613.00p 5,624.50p 1
06/05/2024 5,505.00p 5,523.00p 5,505.00p 5,523.00p 2,229
03/05/2024 5,505.00p 5,523.00p 5,505.00p 5,523.00p 2,229
02/05/2024 5,501.00p 5,502.00p 5,484.00p 5,484.00p 1,066
01/05/2024 5,547.00p 5,488.00p 5,448.50p 5,459.50p 0
30/04/2024 5,547.00p 5,534.50p 5,471.00p 5,480.00p 0
29/04/2024 5,547.00p 5,549.00p 5,520.00p 5,520.00p 3,745
26/04/2024 5,406.00p 5,537.50p 5,455.00p 5,533.00p 0
25/04/2024 5,406.00p 5,517.00p 5,438.00p 5,470.00p 0
24/04/2024 5,406.00p 5,554.50p 5,507.50p 5,512.50p 0
23/04/2024 5,406.00p 5,552.00p 5,497.00p 5,541.00p 0
22/04/2024 5,406.00p 5,498.00p 5,497.00p 5,497.00p 1
19/04/2024 5,406.00p 5,434.00p 5,406.00p 5,434.00p 681
18/04/2024 5,416.00p 5,438.00p 5,380.50p 5,417.00p 0
17/04/2024 5,416.00p 5,416.00p 5,400.00p 5,400.00p 2
16/04/2024 5,521.00p 5,463.50p 5,367.50p 5,388.00p 0
15/04/2024 5,521.00p 5,499.00p 5,463.50p 5,463.50p 1
12/04/2024 5,521.00p 5,516.00p 5,454.50p 5,462.50p 0
11/04/2024 5,521.00p 5,472.00p 5,459.00p 5,459.00p 1
10/04/2024 5,521.00p 5,533.00p 5,432.00p 5,481.00p 0
09/04/2024 5,521.00p 5,516.00p 5,462.00p 5,471.50p 0
08/04/2024 5,521.00p 5,521.00p 5,516.00p 5,516.00p 558
05/04/2024 5,476.00p 5,487.50p 5,476.00p 5,487.50p 1,670
04/04/2024 5,501.00p 5,545.00p 5,503.00p 5,538.50p 0
03/04/2024 5,501.00p 5,524.50p 5,501.00p 5,524.50p 835
02/04/2024 5,528.00p 5,513.00p 5,503.00p 5,503.00p 1
01/04/2024 5,528.00p 5,537.50p 5,528.00p 5,537.50p 835
29/03/2024 5,528.00p 5,537.50p 5,528.00p 5,537.50p 835
28/03/2024 5,528.00p 5,537.50p 5,528.00p 5,537.50p 835
27/03/2024 5,474.00p 5,539.00p 5,519.50p 5,533.00p 0
26/03/2024 5,474.00p 5,538.50p 5,507.00p 5,532.00p 0
25/03/2024 5,474.00p 5,534.50p 5,494.50p 5,520.50p 0
22/03/2024 5,474.00p 5,543.00p 5,504.50p 5,526.50p 0
21/03/2024 5,474.00p 5,520.00p 5,474.00p 5,520.00p 2,353
20/03/2024 5,382.00p 5,456.50p 5,433.00p 5,448.00p 0
19/03/2024 5,382.00p 5,454.00p 5,427.50p 5,450.50p 0

Market data

Select a section