Market data

Select a section

Amundi Index Solutions Amundi Euro Agg Corp Sri Ucits ETF DR C

(ECRP)
Sector: n/a
4,353.00p
0.75p 0.02
Last updated: 16:45:20

Historic Prices - up to 10 years

Date Open High Low Close Volume
19/09/2024 4,351.50p 4,356.00p 4,346.00p 4,353.00p 9,658
18/09/2024 4,365.00p 4,368.00p 4,352.25p 4,352.25p 2,239
17/09/2024 4,364.50p 4,372.00p 4,361.00p 4,365.50p 1
16/09/2024 4,364.50p 4,365.50p 4,364.50p 4,365.50p 205
13/09/2024 4,367.50p 4,367.50p 4,366.00p 4,358.00p 2,442
12/09/2024 4,365.50p 4,372.50p 4,358.00p 4,358.00p 553
11/09/2024 4,372.50p 4,378.50p 4,372.50p 4,376.50p 605
10/09/2024 4,359.50p 4,368.50p 4,355.50p 4,366.50p 0
09/09/2024 4,359.50p 4,367.50p 4,359.50p 4,367.50p 198
06/09/2024 4,357.00p 4,363.00p 4,350.00p 4,363.00p 4,722
05/09/2024 4,349.50p 4,351.00p 4,343.00p 4,346.50p 6,929
04/09/2024 4,325.50p 4,347.50p 4,285.00p 4,345.25p 0
03/09/2024 4,325.50p 4,336.50p 4,334.50p 4,336.50p 4
02/09/2024 4,325.50p 4,324.00p 4,321.00p 4,327.25p 1
30/08/2024 4,325.50p 4,334.00p 4,327.25p 4,327.25p 3
29/08/2024 4,325.50p 4,326.50p 4,325.50p 4,326.50p 2,352
28/08/2024 4,335.50p 4,335.50p 4,333.50p 4,333.50p 207
27/08/2024 4,346.00p 4,349.00p 4,337.00p 4,337.00p 108
26/08/2024 4,371.50p 4,371.50p 4,362.50p 4,364.50p 194
23/08/2024 4,371.50p 4,371.50p 4,362.50p 4,364.50p 194
22/08/2024 4,371.50p 4,371.50p 4,362.50p 4,364.50p 194
21/08/2024 4,392.50p 4,392.50p 4,388.50p 4,388.50p 1,176
20/08/2024 4,381.50p 4,389.75p 4,377.00p 4,389.75p 2,550
19/08/2024 4,376.50p 4,377.25p 4,376.50p 4,377.25p 2,159
16/08/2024 4,380.00p 4,380.00p 4,378.00p 4,378.00p 42
15/08/2024 4,385.50p 4,387.50p 4,381.50p 4,381.50p 508
14/08/2024 4,401.50p 4,413.00p 4,401.50p 4,413.00p 2,195
13/08/2024 4,379.00p 4,385.25p 4,379.00p 4,385.25p 264
12/08/2024 4,417.00p 4,391.00p 4,389.50p 4,389.50p 1
09/08/2024 4,417.00p 4,401.50p 4,386.00p 4,389.75p 0
08/08/2024 4,417.00p 4,417.00p 4,393.25p 4,393.25p 2,669
07/08/2024 4,402.50p 4,403.00p 4,395.00p 4,403.00p 2,550
06/08/2024 4,397.00p 4,413.25p 4,397.00p 4,413.25p 207
05/08/2024 4,370.00p 4,461.75p 4,323.25p 4,401.25p 0
02/08/2024 4,370.00p 4,381.75p 4,370.00p 4,381.75p 2,149
01/08/2024 4,334.00p 4,337.50p 4,328.87p 4,337.50p 136
31/07/2024 4,325.50p 4,325.50p 4,322.25p 4,322.25p 206
30/07/2024 4,305.00p 4,311.50p 4,305.00p 4,311.50p 2,157
29/07/2024 4,322.50p 4,322.50p 4,303.75p 4,303.75p 144
26/07/2024 4,312.00p 4,313.50p 4,311.50p 4,301.50p 2,258
25/07/2024 4,282.50p 4,304.75p 4,282.50p 4,301.50p 0
24/07/2024 4,282.50p 4,283.00p 4,281.00p 4,282.50p 203
23/07/2024 4,286.00p 4,290.25p 4,278.25p 4,283.25p 0
22/07/2024 4,286.00p 4,287.50p 4,280.25p 4,282.25p 0
19/07/2024 4,286.00p 4,286.00p 4,285.25p 4,285.25p 104
18/07/2024 4,283.00p 4,283.25p 4,282.50p 4,283.25p 2,273
17/07/2024 4,271.00p 4,276.25p 4,264.25p 4,274.75p 0
16/07/2024 4,271.00p 4,281.00p 4,268.75p 4,272.75p 0
15/07/2024 4,271.00p 4,271.50p 4,268.50p 4,271.50p 1
12/07/2024 4,271.00p 4,272.50p 4,265.50p 4,265.50p 2,663
11/07/2024 4,268.00p 4,283.00p 4,268.00p 4,276.50p 2,180
10/07/2024 4,280.50p 4,283.50p 4,270.50p 4,270.50p 2,493
09/07/2024 4,278.00p 4,283.25p 4,273.25p 4,276.25p 0
08/07/2024 4,278.00p 4,281.50p 4,278.00p 4,280.00p 2,700
05/07/2024 4,282.50p 4,282.50p 4,279.75p 4,279.75p 105
04/07/2024 4,278.50p 4,278.50p 4,276.75p 4,276.75p 2,186
03/07/2024 4,273.00p 4,275.25p 4,273.00p 4,275.25p 105
02/07/2024 4,277.50p 4,272.50p 4,268.00p 4,268.00p 2
01/07/2024 4,277.50p 4,278.00p 4,270.75p 4,270.75p 3,176
28/06/2024 4,270.50p 4,274.25p 4,268.00p 4,268.00p 14,226
27/06/2024 4,259.50p 4,270.00p 4,261.50p 4,268.00p 11
26/06/2024 4,259.50p 4,266.25p 4,259.50p 4,266.25p 2,291
25/06/2024 4,269.00p 4,271.50p 4,257.75p 4,264.75p 0
24/06/2024 4,269.00p 4,271.50p 4,263.75p 4,263.75p 1
21/06/2024 4,269.00p 4,269.00p 4,268.25p 4,268.25p 252
20/06/2024 4,258.50p 4,261.00p 4,258.50p 4,261.00p 2,188
19/06/2024 4,258.50p 4,258.50p 4,256.25p 4,256.25p 357
18/06/2024 4,255.00p 4,271.00p 4,255.00p 4,271.00p 204
17/06/2024 4,261.00p 4,261.50p 4,254.00p 4,254.00p 1,425
14/06/2024 4,249.50p 4,254.50p 4,249.50p 4,253.00p 561
13/06/2024 4,236.50p 4,259.25p 4,242.50p 4,248.50p 0
12/06/2024 4,236.50p 4,255.75p 4,236.50p 4,255.75p 196
11/06/2024 4,227.00p 4,227.00p 4,225.00p 4,225.00p 2,533
10/06/2024 4,236.50p 4,236.50p 4,223.50p 4,223.50p 300
07/06/2024 4,288.00p 4,318.50p 4,208.25p 4,257.75p 0
06/06/2024 4,288.00p 4,289.50p 4,283.00p 4,283.00p 2,134
05/06/2024 4,280.00p 4,293.25p 4,277.75p 4,287.25p 0
04/06/2024 4,280.00p 4,293.75p 4,276.00p 4,282.00p 0
03/06/2024 4,280.00p 4,281.00p 4,276.00p 4,276.00p 2,205
31/05/2024 4,257.00p 4,276.75p 4,257.75p 4,269.00p 0
30/05/2024 4,257.00p 4,261.50p 4,257.00p 4,261.50p 11,865
29/05/2024 4,275.50p 4,259.50p 4,253.00p 4,253.00p 1
28/05/2024 4,275.50p 4,280.50p 4,263.75p 4,268.50p 0
27/05/2024 4,275.50p 4,274.25p 4,265.00p 4,267.50p 0
24/05/2024 4,275.50p 4,274.25p 4,265.00p 4,267.50p 0
23/05/2024 4,275.50p 4,281.50p 4,265.25p 4,265.25p 6,723
22/05/2024 4,276.00p 4,276.50p 4,276.00p 4,276.50p 337
21/05/2024 4,300.50p 4,299.75p 4,290.50p 4,292.50p 0
20/05/2024 4,300.50p 4,301.50p 4,293.50p 4,294.50p 2,420
17/05/2024 4,325.50p 4,321.00p 4,296.50p 4,297.50p 0
16/05/2024 4,325.50p 4,326.50p 4,321.00p 4,321.00p 2,388
15/05/2024 4,319.00p 4,338.00p 4,308.50p 4,328.75p 0
14/05/2024 4,319.00p 4,324.50p 4,313.75p 4,313.75p 4,930
13/05/2024 4,321.50p 4,321.50p 4,320.50p 4,321.00p 10
10/05/2024 4,329.50p 4,332.00p 4,321.50p 4,321.50p 1,161
09/05/2024 4,324.00p 4,329.00p 4,324.00p 4,329.00p 100
08/05/2024 4,319.00p 4,340.75p 4,328.00p 4,331.75p 0
07/05/2024 4,319.00p 4,331.75p 4,319.00p 4,331.75p 312
06/05/2024 4,289.00p 4,314.00p 4,289.00p 4,311.75p 3,942
03/05/2024 4,289.00p 4,314.00p 4,289.00p 4,311.75p 3,942
02/05/2024 4,286.00p 4,287.00p 4,280.00p 4,286.25p 83,764
01/05/2024 4,272.00p 4,281.50p 4,272.00p 4,272.75p 6
30/04/2024 4,273.50p 4,273.50p 4,267.25p 4,267.25p 2,097
29/04/2024 4,284.00p 4,289.75p 4,279.00p 4,280.50p 0
26/04/2024 4,284.00p 4,287.75p 4,283.00p 4,287.75p 318
25/04/2024 4,308.50p 4,278.00p 4,276.50p 4,278.00p 5
24/04/2024 4,308.50p 4,308.50p 4,294.25p 4,294.25p 2,231
23/04/2024 4,329.50p 4,329.50p 4,314.25p 4,314.25p 2,502
22/04/2024 4,328.00p 4,328.00p 4,326.50p 4,326.50p 200
19/04/2024 4,281.50p 4,296.75p 4,281.00p 4,296.75p 2,204
18/04/2024 4,261.50p 4,297.75p 4,280.75p 4,282.00p 0
17/04/2024 4,261.50p 4,279.00p 4,261.50p 4,276.50p 2,512
16/04/2024 4,273.50p 4,274.25p 4,268.00p 4,274.25p 226
15/04/2024 4,280.00p 4,285.50p 4,280.00p 4,284.50p 2,744
12/04/2024 4,319.50p 4,314.75p 4,289.75p 4,306.25p 0
11/04/2024 4,319.50p 4,296.00p 4,292.00p 4,292.00p 2
10/04/2024 4,319.50p 4,319.50p 4,306.00p 4,306.00p 105
09/04/2024 4,320.00p 4,320.50p 4,320.00p 4,320.50p 6
08/04/2024 4,317.50p 4,320.00p 4,317.50p 4,320.00p 247
05/04/2024 4,326.50p 4,324.50p 4,323.50p 4,324.50p 3
04/04/2024 4,326.50p 4,330.00p 4,326.50p 4,330.00p 2,194
03/04/2024 4,318.50p 4,325.50p 4,318.00p 4,318.00p 10,797
02/04/2024 4,312.50p 4,311.75p 4,298.25p 4,306.00p 0
01/04/2024 4,312.50p 4,312.50p 4,311.00p 4,311.00p 2,086
29/03/2024 4,312.50p 4,312.50p 4,311.00p 4,311.00p 2,086
28/03/2024 4,312.50p 4,312.50p 4,311.00p 4,311.00p 2,086
27/03/2024 4,314.50p 4,318.75p 4,314.00p 4,318.75p 595
26/03/2024 4,313.00p 4,315.00p 4,298.50p 4,308.00p 0
25/03/2024 4,313.00p 4,319.50p 4,299.50p 4,302.25p 0
22/03/2024 4,313.00p 4,314.50p 4,313.00p 4,314.00p 210
21/03/2024 4,286.50p 4,301.75p 4,286.00p 4,301.75p 12,180
20/03/2024 4,276.50p 4,281.75p 4,270.25p 4,271.00p 0
19/03/2024 4,276.50p 4,276.50p 4,271.50p 4,271.50p 4

Market data

Select a section