Amundi Index Solutions Amundi Msci China ESG L S Ucits ETF DR

(CNEG)
Sector: n/a
2,780.00p
3.00p 0.11
Last updated: 16:39:55

Historic Prices - up to 10 years

Date Open High Low Close Volume
04/07/2025 2,764.50p 2,780.00p 2,764.50p 2,780.00p 22,770
03/07/2025 2,759.00p 2,777.00p 2,759.00p 2,777.00p 4,256
02/07/2025 2,773.00p 2,773.00p 2,764.00p 2,764.00p 577
01/07/2025 2,765.00p 2,788.00p 2,737.00p 2,788.00p 45,491
30/06/2025 2,767.00p 2,768.00p 2,747.50p 2,747.50p 9,223
27/06/2025 2,765.00p 2,783.00p 2,765.00p 2,783.00p 1,989
26/06/2025 2,786.50p 2,794.50p 2,777.75p 2,777.75p 16,679
25/06/2025 2,818.50p 2,822.00p 2,809.50p 2,809.50p 2,193
24/06/2025 2,785.00p 2,808.00p 2,785.00p 2,808.00p 1,494
23/06/2025 2,771.50p 2,771.50p 2,756.00p 2,756.00p 598
20/06/2025 2,729.50p 2,729.50p 2,724.00p 2,724.00p 1,008
19/06/2025 2,692.00p 2,692.00p 2,692.00p 2,692.00p 105
18/06/2025 2,775.00p 2,775.00p 2,771.00p 2,771.00p 906
17/06/2025 2,789.50p 2,789.50p 2,780.00p 2,780.00p 185
16/06/2025 2,797.50p 2,816.00p 2,797.50p 2,813.00p 11,404
13/06/2025 2,785.50p 2,785.50p 2,766.00p 2,766.00p 213
12/06/2025 2,813.00p 2,827.00p 2,805.00p 2,805.00p 1,626
11/06/2025 2,860.50p 2,860.50p 2,844.00p 2,844.00p 5,093
10/06/2025 2,826.50p 2,826.50p 2,813.50p 2,813.50p 3,732
09/06/2025 2,806.50p 2,815.00p 2,806.50p 2,815.00p 485
06/06/2025 2,755.50p 2,756.50p 2,747.50p 2,752.00p 10,659
05/06/2025 2,777.00p 2,777.00p 2,777.00p 2,777.00p 372
04/06/2025 2,746.50p 2,759.00p 2,746.50p 2,759.00p 1,085
03/06/2025 2,730.50p 2,731.00p 2,730.50p 2,731.00p 378
02/06/2025 2,685.50p 2,687.00p 2,685.50p 2,687.00p 501
30/05/2025 2,722.00p 2,723.00p 2,699.00p 2,699.00p 1,529
29/05/2025 2,770.00p 2,770.00p 2,736.25p 2,736.25p 8,624
28/05/2025 2,713.50p 2,721.00p 2,713.50p 2,721.00p 316
27/05/2025 2,719.50p 2,720.50p 2,715.75p 2,715.75p 1,444
26/05/2025 2,757.00p 2,763.00p 2,756.50p 2,763.00p 398
23/05/2025 2,757.00p 2,763.00p 2,756.50p 2,763.00p 398
22/05/2025 2,773.50p 2,785.00p 2,772.50p 2,777.50p 34,089
21/05/2025 2,805.00p 2,808.00p 2,789.50p 2,791.75p 13,980
20/05/2025 2,790.50p 2,794.00p 2,790.00p 2,794.00p 2,188
19/05/2025 2,764.50p 2,773.00p 2,764.50p 2,773.00p 773
16/05/2025 2,805.50p 2,806.00p 2,802.00p 2,802.00p 21,969
15/05/2025 2,788.00p 2,789.00p 2,788.00p 2,789.00p 282
14/05/2025 2,804.00p 2,836.00p 2,804.00p 2,836.00p 7,255
13/05/2025 2,778.00p 2,799.00p 2,778.00p 2,794.50p 11,280
12/05/2025 2,822.00p 2,823.00p 2,797.00p 2,816.00p 10,235
09/05/2025 2,710.00p 2,718.00p 2,706.75p 2,706.75p 6,202
08/05/2025 2,705.50p 2,709.50p 2,705.50p 2,708.00p 7,965
07/05/2025 2,689.00p 2,690.00p 2,669.50p 2,670.00p 11,258
06/05/2025 2,707.50p 2,732.00p 2,707.50p 2,732.00p 167
05/05/2025 2,700.00p 2,703.25p 2,700.00p 2,703.25p 1,085
02/05/2025 2,700.00p 2,703.25p 2,700.00p 2,703.25p 1,085
01/05/2025 2,657.00p 2,657.00p 2,657.00p 2,657.00p 223
30/04/2025 2,629.00p 2,629.00p 2,629.00p 2,629.00p 79
29/04/2025 2,640.00p 2,640.00p 2,640.00p 2,640.00p 91
28/04/2025 2,652.00p 2,663.50p 2,635.25p 2,636.50p 0
25/04/2025 2,652.00p 2,652.00p 2,652.00p 2,652.00p 557
24/04/2025 2,677.00p 2,677.00p 2,677.00p 2,677.00p 259
23/04/2025 2,652.50p 2,671.00p 2,652.50p 2,671.00p 1,256
22/04/2025 2,584.50p 2,596.00p 2,584.50p 2,596.00p 11,935
21/04/2025 2,588.00p 2,588.00p 2,555.00p 2,568.00p 438
18/04/2025 2,588.00p 2,588.00p 2,555.00p 2,568.00p 438
17/04/2025 2,588.00p 2,588.00p 2,555.00p 2,568.00p 438
16/04/2025 2,582.50p 2,586.00p 2,557.00p 2,586.00p 22,831
15/04/2025 2,618.50p 2,636.00p 2,612.50p 2,636.00p 2,798
14/04/2025 2,649.00p 2,649.00p 2,649.00p 2,649.00p 5
11/04/2025 2,591.50p 2,592.00p 2,581.00p 2,581.00p 650
10/04/2025 2,545.00p 2,545.00p 2,545.00p 2,545.00p 320
09/04/2025 2,488.00p 2,488.00p 2,471.00p 2,471.00p 4,090
08/04/2025 2,507.50p 2,512.50p 2,493.00p 2,493.00p 528
07/04/2025 2,432.00p 2,498.50p 2,432.00p 2,483.00p 7,904
04/04/2025 2,706.00p 2,706.00p 2,572.00p 2,604.00p 28,676
03/04/2025 2,742.50p 2,763.00p 2,718.50p 2,763.00p 1,143
02/04/2025 2,846.50p 2,847.00p 2,826.50p 2,826.50p 3,404
01/04/2025 2,837.00p 2,842.00p 2,832.50p 2,842.00p 16,168
31/03/2025 2,827.50p 2,829.50p 2,801.00p 2,827.00p 17,288
28/03/2025 2,848.50p 2,848.50p 2,832.00p 2,832.00p 1,482
27/03/2025 2,877.50p 2,908.00p 2,877.50p 2,908.00p 1,177
26/03/2025 2,872.00p 2,872.00p 2,872.00p 2,872.00p 633
25/03/2025 2,860.00p 2,860.00p 2,846.50p 2,849.25p 491
24/03/2025 2,881.00p 2,888.00p 2,875.00p 2,875.00p 10,026
21/03/2025 2,858.50p 2,875.50p 2,850.00p 2,875.50p 4,890
20/03/2025 2,932.00p 2,934.50p 2,913.00p 2,913.00p 12,723
19/03/2025 3,020.00p 3,020.00p 2,990.00p 2,990.00p 2,594
18/03/2025 2,992.50p 2,992.50p 2,988.00p 2,988.00p 4,892
17/03/2025 2,932.00p 2,979.00p 2,932.00p 2,973.00p 28,203
14/03/2025 2,943.50p 2,943.50p 2,928.00p 2,928.00p 8,690
13/03/2025 2,841.00p 2,875.00p 2,826.50p 2,866.50p 34,289
12/03/2025 2,867.00p 2,867.00p 2,847.50p 2,847.50p 6,248
11/03/2025 2,900.00p 2,908.50p 2,868.00p 2,878.50p 3,416
10/03/2025 2,871.00p 2,871.00p 2,829.00p 2,839.00p 2,839
07/03/2025 2,900.00p 2,918.00p 2,899.00p 2,908.00p 3,968
06/03/2025 2,836.00p 2,929.00p 2,911.50p 2,911.50p 2
05/03/2025 2,836.00p 2,860.00p 2,836.00p 2,860.00p 503
04/03/2025 2,798.00p 2,808.50p 2,797.00p 2,808.50p 644
03/03/2025 2,823.50p 2,824.00p 2,806.50p 2,806.50p 1,551
28/02/2025 2,841.50p 2,870.00p 2,839.50p 2,870.00p 910
27/02/2025 2,926.50p 2,930.00p 2,920.25p 2,930.00p 2,116
26/02/2025 2,921.00p 2,934.00p 2,920.00p 2,934.00p 3,286
25/02/2025 2,861.50p 2,868.00p 2,844.50p 2,844.50p 1,653
24/02/2025 2,873.50p 2,881.00p 2,812.00p 2,812.00p 2,733
21/02/2025 2,913.50p 2,950.50p 2,913.00p 2,950.50p 3,930
20/02/2025 2,848.00p 2,850.00p 2,848.00p 2,850.00p 2,583
19/02/2025 2,843.00p 2,843.00p 2,836.00p 2,836.00p 2,345
18/02/2025 2,856.50p 2,856.50p 2,831.00p 2,831.00p 718
17/02/2025 2,829.50p 2,837.00p 2,824.00p 2,837.00p 3,138
14/02/2025 2,846.50p 2,859.00p 2,820.50p 2,820.50p 1,266
13/02/2025 2,764.50p 2,770.50p 2,754.50p 2,766.00p 4,054
12/02/2025 2,788.00p 2,805.00p 2,788.00p 2,805.00p 1,750
11/02/2025 2,744.00p 2,744.00p 2,742.50p 2,742.50p 1,017
10/02/2025 2,773.50p 2,791.00p 2,772.00p 2,791.00p 2,152
07/02/2025 2,724.00p 2,737.00p 2,721.50p 2,737.00p 923
06/02/2025 2,687.00p 2,702.00p 2,684.00p 2,631.50p 2,141
05/02/2025 2,621.00p 2,631.50p 2,619.50p 2,631.50p 3,989
04/02/2025 2,663.50p 2,701.00p 2,663.00p 2,652.00p 14,114
03/02/2025 2,625.50p 2,652.00p 2,610.00p 2,652.00p 10,861
31/01/2025 2,709.00p 2,709.00p 2,676.00p 2,676.00p 7,100
30/01/2025 2,616.00p 2,686.50p 2,611.00p 2,686.50p 9,963
29/01/2025 2,657.00p 2,660.00p 2,656.50p 2,660.00p 308
28/01/2025 2,600.50p 2,615.50p 2,597.25p 2,597.25p 4,064
27/01/2025 2,602.00p 2,622.50p 2,600.00p 2,622.50p 1,526
24/01/2025 2,572.00p 2,581.00p 2,568.00p 2,568.00p 6,513
23/01/2025 2,552.50p 2,552.50p 2,539.93p 2,541.00p 8,070
22/01/2025 2,560.00p 2,569.00p 2,558.00p 2,558.00p 71,926
21/01/2025 2,614.50p 2,614.50p 2,573.75p 2,573.75p 17,266
20/01/2025 2,597.00p 2,622.25p 2,594.00p 2,622.25p 3,298
17/01/2025 2,538.50p 2,593.00p 2,536.50p 2,584.00p 3,465
16/01/2025 2,535.50p 2,535.50p 2,517.03p 2,533.00p 9,699
15/01/2025 2,518.00p 2,533.00p 2,517.74p 2,533.00p 12,398
14/01/2025 2,513.00p 2,525.00p 2,505.00p 2,505.00p 6,210
13/01/2025 2,473.50p 2,475.50p 2,444.00p 2,444.00p 2,718
10/01/2025 2,458.50p 2,460.00p 2,448.50p 2,460.00p 5,993
09/01/2025 2,494.50p 2,494.50p 2,479.00p 2,494.50p 325
08/01/2025 2,462.00p 2,476.50p 2,462.00p 2,476.50p 7,648
07/01/2025 2,455.50p 2,463.75p 2,451.50p 2,463.75p 2,196
06/01/2025 2,477.00p 2,477.00p 2,471.95p 2,477.00p 2,359