Market data

Select a section

Amundi Index Solutions Amundi Index Msci Europe Ucits ETF Dr D

(CE2D)
Sector: n/a
5,562.00p
51.00p 0.93
Last updated: 16:54:39

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
03/10/2024 5,620.00p 5,620.00p 5,589.00p 5,592.00p 1,052
02/10/2024 5,613.00p 5,613.00p 5,581.00p 5,591.50p 632
01/10/2024 5,630.00p 5,659.00p 5,527.00p 5,594.00p 0
30/09/2024 5,630.00p 5,632.00p 5,610.00p 5,610.00p 263
27/09/2024 5,657.00p 5,677.00p 5,657.00p 5,674.50p 3,524
26/09/2024 5,644.00p 5,644.00p 5,635.50p 5,635.50p 208
25/09/2024 5,544.00p 5,605.50p 5,552.50p 5,584.00p 0
24/09/2024 5,544.00p 5,589.50p 5,536.00p 5,573.50p 0
23/09/2024 5,544.00p 5,544.00p 5,536.00p 5,536.00p 653
20/09/2024 5,608.00p 5,555.00p 5,547.00p 5,547.00p 3
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

Market data

Select a section