Market data

Select a section

Amundi Index Solutions Amundi Index Msci Europe Sri Ucits ETF D

(ESDG)
Sector: n/a
5,873.50p
73.00p 1.26
Last updated: 16:40:01

Historic Prices - up to 10 years

Date Open High Low Close Volume
19/09/2024 5,856.00p 5,873.50p 5,859.25p 5,873.50p 2
18/09/2024 5,856.00p 5,870.00p 5,790.50p 5,800.50p 0
17/09/2024 5,856.00p 5,870.00p 5,856.00p 5,870.00p 402
16/09/2024 5,814.00p 5,867.00p 5,838.00p 5,838.00p 0
13/09/2024 5,814.00p 5,866.00p 5,806.00p 5,815.50p 0
12/09/2024 5,814.00p 5,834.60p 5,814.00p 5,784.50p 553
11/09/2024 5,768.00p 5,842.00p 5,731.50p 5,770.50p 0
10/09/2024 5,768.00p 5,856.00p 5,675.00p 5,770.50p 0
09/09/2024 5,768.00p 5,782.50p 5,768.00p 5,782.50p 1
06/09/2024 5,822.00p 5,861.50p 5,667.50p 5,727.00p 0
05/09/2024 5,822.00p 5,790.65p 5,770.50p 5,770.50p 1
04/09/2024 5,822.00p 5,822.00p 5,814.00p 5,814.00p 2
03/09/2024 5,936.00p 5,936.00p 5,886.50p 5,886.50p 1
02/09/2024 5,886.00p 5,917.23p 5,886.00p 5,911.50p 103
30/08/2024 5,873.00p 5,956.50p 5,857.50p 5,911.50p 0
29/08/2024 5,873.00p 5,905.00p 5,873.00p 5,905.00p 2
28/08/2024 5,825.00p 5,872.50p 5,819.00p 5,857.00p 0
27/08/2024 5,825.00p 5,835.50p 5,825.00p 5,835.50p 1
26/08/2024 5,849.00p 5,873.70p 5,854.40p 5,858.50p 2
23/08/2024 5,849.00p 5,873.70p 5,854.40p 5,858.50p 2
22/08/2024 5,849.00p 5,873.70p 5,854.40p 5,858.50p 2
21/08/2024 5,849.00p 5,862.00p 5,829.00p 5,849.00p 0
20/08/2024 5,849.00p 5,849.00p 5,836.00p 5,836.00p 1
19/08/2024 5,668.00p 5,855.50p 5,794.50p 5,846.00p 0
16/08/2024 5,668.00p 5,830.50p 5,788.00p 5,806.50p 0
15/08/2024 5,668.00p 5,828.55p 5,818.00p 5,818.00p 2
14/08/2024 5,668.00p 5,766.50p 5,750.03p 5,766.50p 11
13/08/2024 5,668.00p 5,706.00p 5,668.00p 5,706.00p 36
12/08/2024 5,608.00p 5,727.50p 5,668.50p 5,672.00p 0
09/08/2024 5,608.00p 5,711.00p 5,668.50p 5,689.00p 0
08/08/2024 5,608.00p 5,668.50p 5,664.60p 5,668.50p 1
07/08/2024 5,608.00p 5,706.00p 5,608.00p 5,687.00p 0
06/08/2024 5,745.00p 5,608.00p 5,583.00p 5,608.00p 0
05/08/2024 5,745.00p 5,641.50p 5,488.00p 5,571.00p 0
02/08/2024 5,745.00p 5,817.00p 5,631.00p 5,641.50p 0
01/08/2024 5,745.00p 5,808.35p 5,753.65p 5,763.50p 2
31/07/2024 5,745.00p 5,902.50p 5,757.00p 5,818.50p 0
30/07/2024 5,745.00p 5,775.50p 5,679.50p 5,758.00p 0
29/07/2024 5,745.00p 5,783.00p 5,714.50p 5,717.50p 0
26/07/2024 5,745.00p 5,749.00p 5,656.50p 5,679.00p 0
25/07/2024 5,745.00p 5,679.00p 5,655.50p 5,679.00p 2
24/07/2024 5,745.00p 5,719.00p 5,669.00p 5,686.50p 0
23/07/2024 5,745.00p 5,752.00p 5,698.50p 5,719.00p 0
22/07/2024 5,745.00p 5,745.00p 5,722.00p 5,722.00p 277
19/07/2024 5,784.00p 5,687.50p 5,645.50p 5,660.00p 0
18/07/2024 5,784.00p 5,738.65p 5,686.50p 5,686.50p 2
17/07/2024 5,784.00p 5,826.00p 5,634.50p 5,716.00p 0
16/07/2024 5,784.00p 5,796.00p 5,737.00p 5,768.50p 0
15/07/2024 5,784.00p 5,810.00p 5,796.00p 5,796.00p 0
12/07/2024 5,784.00p 5,857.50p 5,819.00p 5,857.50p 0
11/07/2024 5,784.00p 5,824.55p 5,805.65p 5,806.00p 2
10/07/2024 5,784.00p 5,784.00p 5,769.55p 5,783.00p 1,927
09/07/2024 5,849.00p 5,807.00p 5,748.50p 5,752.00p 0
08/07/2024 5,849.00p 5,812.55p 5,790.45p 5,798.00p 2
05/07/2024 5,849.00p 5,849.00p 5,789.00p 5,789.00p 7
04/07/2024 5,793.00p 5,812.50p 5,809.60p 5,812.50p 1
03/07/2024 5,793.00p 5,777.50p 5,774.45p 5,777.50p 3
02/07/2024 5,793.00p 5,802.00p 5,710.00p 5,749.50p 0
01/07/2024 5,793.00p 5,798.00p 5,793.00p 5,795.00p 1,658
28/06/2024 5,804.00p 5,804.00p 5,803.15p 5,804.00p 14
27/06/2024 5,818.00p 5,838.20p 5,814.50p 5,814.50p 2
26/06/2024 5,818.00p 5,837.00p 5,818.00p 5,837.00p 1
25/06/2024 5,927.00p 5,844.00p 5,834.75p 5,844.00p 2
24/06/2024 5,927.00p 5,889.50p 5,830.50p 5,872.00p 0
21/06/2024 5,927.00p 5,949.00p 5,794.50p 5,846.50p 0
20/06/2024 5,927.00p 5,880.50p 5,811.09p 5,880.50p 77
19/06/2024 5,927.00p 5,854.00p 5,809.50p 5,811.50p 0
18/06/2024 5,927.00p 5,855.00p 5,802.50p 5,848.50p 0
17/06/2024 5,927.00p 5,847.00p 5,778.00p 5,802.50p 0
14/06/2024 5,927.00p 5,872.50p 5,768.00p 5,797.50p 0
13/06/2024 5,927.00p 5,865.65p 5,851.50p 5,851.50p 2
12/06/2024 5,927.00p 5,995.00p 5,797.50p 5,928.50p 0
11/06/2024 5,927.00p 5,927.00p 5,829.00p 5,846.50p 9,596
10/06/2024 5,886.00p 5,944.00p 5,868.00p 5,888.00p 0
07/06/2024 5,886.00p 6,040.00p 5,913.00p 5,944.00p 0
06/06/2024 5,886.00p 5,973.50p 5,965.55p 5,973.50p 2
05/06/2024 5,886.00p 5,949.50p 5,915.50p 5,949.50p 2
04/06/2024 5,886.00p 5,897.00p 5,842.00p 5,870.50p 0
03/06/2024 5,886.00p 6,009.00p 5,853.00p 5,868.50p 0
31/05/2024 5,886.00p 5,876.50p 5,821.50p 5,853.00p 0
30/05/2024 5,886.00p 5,889.00p 5,790.50p 5,841.00p 0
29/05/2024 5,886.00p 5,861.00p 5,792.00p 5,802.50p 0
28/05/2024 5,886.00p 5,869.85p 5,861.00p 5,861.00p 20
27/05/2024 5,886.00p 5,891.00p 5,837.50p 5,886.00p 0
24/05/2024 5,886.00p 5,891.00p 5,837.50p 5,886.00p 0
23/05/2024 5,886.00p 5,919.50p 5,870.50p 5,891.00p 0
22/05/2024 5,886.00p 5,888.00p 5,883.00p 5,888.00p 5
21/05/2024 5,897.00p 5,901.30p 5,891.30p 5,901.00p 3
20/05/2024 5,897.00p 5,937.50p 5,933.55p 5,936.00p 3
17/05/2024 5,897.00p 5,957.50p 5,922.00p 5,926.50p 0
16/05/2024 5,897.00p 5,976.50p 5,939.50p 5,955.50p 0
15/05/2024 5,897.00p 5,952.00p 5,902.50p 5,945.50p 0
14/05/2024 5,897.00p 5,912.50p 5,900.15p 5,912.50p 16
13/05/2024 5,897.00p 5,916.50p 5,887.50p 5,895.00p 0
10/05/2024 5,897.00p 5,915.00p 5,897.00p 5,915.00p 2
09/05/2024 5,631.00p 5,874.50p 5,823.50p 5,871.00p 0
08/05/2024 5,631.00p 5,853.00p 5,812.00p 5,835.00p 0
07/05/2024 5,631.00p 5,798.50p 5,755.19p 5,798.50p 188
06/05/2024 5,631.00p 5,700.50p 5,660.45p 5,700.50p 92
03/05/2024 5,631.00p 5,700.50p 5,660.45p 5,700.50p 92
02/05/2024 5,631.00p 5,656.50p 5,604.50p 5,632.50p 0
01/05/2024 5,631.00p 5,750.00p 5,582.50p 5,604.50p 0
30/04/2024 5,631.00p 5,681.50p 5,621.50p 5,629.50p 0
29/04/2024 5,631.00p 5,685.70p 5,659.00p 5,659.00p 35
26/04/2024 5,631.00p 5,681.00p 5,595.50p 5,678.00p 0
25/04/2024 5,631.00p 5,664.00p 5,556.50p 5,595.50p 0
24/04/2024 5,631.00p 5,715.00p 5,655.00p 5,664.00p 0
23/04/2024 5,631.00p 5,702.65p 5,701.00p 5,701.00p 8
22/04/2024 5,631.00p 5,664.50p 5,592.00p 5,646.00p 0
19/04/2024 5,631.00p 5,596.50p 5,533.50p 5,592.00p 0
18/04/2024 5,631.00p 5,583.50p 5,534.50p 5,570.50p 0
17/04/2024 5,631.00p 5,594.50p 5,504.00p 5,549.00p 0
16/04/2024 5,631.00p 5,571.00p 5,523.00p 5,548.50p 0
15/04/2024 5,631.00p 5,665.50p 5,599.00p 5,613.50p 0
12/04/2024 5,631.00p 5,672.00p 5,599.00p 5,607.50p 0
11/04/2024 5,631.00p 5,646.00p 5,592.00p 5,622.00p 0
10/04/2024 5,631.00p 5,668.89p 5,631.00p 5,631.00p 52
09/04/2024 5,687.00p 5,671.00p 5,604.50p 5,618.00p 0
08/04/2024 5,687.00p 5,674.00p 5,631.50p 5,666.50p 0
05/04/2024 5,687.00p 5,692.00p 5,616.50p 5,643.00p 0
04/04/2024 5,687.00p 5,695.70p 5,692.00p 5,692.00p 4
03/04/2024 5,687.00p 5,700.00p 5,687.00p 5,700.00p 1,974
02/04/2024 5,764.00p 5,764.00p 5,693.00p 5,693.00p 43
01/04/2024 5,777.00p 5,778.50p 5,747.00p 5,760.00p 0
29/03/2024 5,777.00p 5,778.50p 5,747.00p 5,760.00p 0
28/03/2024 5,777.00p 5,778.50p 5,747.00p 5,760.00p 0
27/03/2024 5,777.00p 5,777.00p 5,759.50p 5,759.50p 111
26/03/2024 5,759.00p 5,780.50p 5,742.00p 5,768.50p 0
25/03/2024 5,759.00p 5,759.00p 5,734.00p 5,755.00p 3,103
22/03/2024 5,763.00p 5,766.00p 5,760.00p 5,760.00p 6,905
21/03/2024 5,671.00p 5,748.00p 5,632.00p 5,743.50p 0
20/03/2024 5,672.00p 5,672.00p 5,671.00p 5,671.00p 2
19/03/2024 5,671.00p 5,661.50p 5,635.00p 5,657.00p 0

Market data

Select a section