Market data

Select a section

Amundi Index Solutions Amundi Index Msci Europe Sri Ucits ETF D

(ESDG)
Sector: n/a
5,937.00p
-71.00p -1.18
Last updated: 16:39:59

Historic Prices - up to 10 years

Date Open High Low Close Volume
31/10/2025 6,002.00p 6,008.00p 5,930.00p 5,937.00p 0
30/10/2025 6,002.00p 6,008.00p 6,002.00p 6,008.00p 2
29/10/2025 6,069.00p 6,069.00p 6,039.00p 6,039.00p 1
28/10/2025 6,037.00p 6,070.00p 6,011.50p 6,061.00p 0
27/10/2025 6,037.00p 6,054.00p 6,024.55p 6,038.50p 11
24/10/2025 5,979.00p 6,034.00p 5,999.00p 6,034.00p 1
23/10/2025 5,979.00p 5,992.50p 5,979.00p 5,992.50p 401
22/10/2025 5,882.00p 5,977.50p 5,928.50p 5,936.00p 0
21/10/2025 5,882.00p 5,966.00p 5,952.00p 5,966.00p 0
20/10/2025 5,882.00p 5,958.00p 5,935.00p 5,958.00p 0
17/10/2025 5,882.00p 5,916.50p 5,882.00p 5,916.50p 266
16/10/2025 5,927.00p 5,953.00p 5,927.00p 5,953.00p 4
15/10/2025 5,921.00p 5,933.50p 5,916.00p 5,933.50p 104
14/10/2025 5,865.00p 5,885.00p 5,865.00p 5,879.00p 0
13/10/2025 5,897.00p 5,888.00p 5,865.00p 5,865.00p 0
10/10/2025 5,897.00p 5,898.00p 5,849.00p 5,849.00p 44
09/10/2025 5,927.00p 5,961.00p 5,907.00p 5,918.00p 0
08/10/2025 5,927.00p 5,931.50p 5,868.00p 5,928.00p 0
07/10/2025 5,927.00p 5,945.50p 5,891.50p 5,901.00p 0
06/10/2025 5,927.00p 5,937.00p 5,931.00p 5,937.00p 0
03/10/2025 5,927.00p 5,934.00p 5,907.20p 5,934.00p 74
02/10/2025 5,909.00p 5,923.00p 5,909.00p 5,910.00p 2
01/10/2025 5,806.00p 5,843.50p 5,801.00p 5,843.50p 642
30/09/2025 5,758.00p 5,791.00p 5,741.00p 5,788.00p 0
29/09/2025 5,758.00p 5,805.00p 5,758.00p 5,782.00p 663
26/09/2025 5,728.00p 5,737.00p 5,728.00p 5,737.00p 560
25/09/2025 5,727.00p 5,727.00p 5,727.00p 5,727.00p 985
24/09/2025 5,783.00p 5,785.00p 5,748.50p 5,752.00p 0
23/09/2025 5,783.00p 5,783.00p 5,783.00p 5,783.00p 151
22/09/2025 5,805.00p 5,805.00p 5,764.50p 5,764.50p 3
19/09/2025 5,696.00p 5,817.50p 5,767.50p 5,772.50p 0
18/09/2025 5,696.00p 5,870.00p 5,647.00p 5,793.00p 0
17/09/2025 5,696.00p 5,737.50p 5,696.50p 5,707.50p 0
16/09/2025 5,728.00p 5,729.00p 5,693.00p 5,693.00p 1,790
15/09/2025 5,696.00p 5,737.50p 5,714.00p 5,737.50p 0
12/09/2025 5,696.00p 5,727.00p 5,686.50p 5,696.00p 0
11/09/2025 5,686.00p 5,686.50p 5,685.00p 5,686.50p 612
10/09/2025 5,696.00p 5,712.00p 5,677.50p 5,677.50p 0
09/09/2025 5,696.00p 5,704.00p 5,696.00p 5,704.00p 7
08/09/2025 5,739.00p 5,724.50p 5,679.00p 5,720.50p 0
05/09/2025 5,739.00p 5,752.50p 5,618.00p 5,679.00p 0
04/09/2025 5,739.00p 5,663.00p 5,636.48p 5,663.00p 1,100
03/09/2025 5,739.00p 5,629.00p 5,588.00p 5,619.50p 0
02/09/2025 5,739.00p 5,658.50p 5,588.00p 5,595.00p 0
01/09/2025 5,739.00p 5,678.00p 5,626.00p 5,636.00p 0
29/08/2025 5,739.00p 5,681.00p 5,652.00p 5,652.00p 0
28/08/2025 5,739.00p 5,706.00p 5,680.00p 5,680.00p 0
27/08/2025 5,686.00p 5,691.00p 5,682.50p 5,682.50p 190
26/08/2025 5,739.00p 5,716.00p 5,682.00p 5,682.00p 0
25/08/2025 5,739.00p 5,791.00p 5,666.00p 5,775.00p 0
22/08/2025 5,739.00p 5,791.00p 5,666.00p 5,775.00p 0
21/08/2025 5,739.00p 5,756.50p 5,629.00p 5,729.00p 0
20/08/2025 5,739.00p 5,763.00p 5,739.00p 5,763.00p 31
19/08/2025 5,665.00p 5,739.50p 5,677.00p 5,734.50p 0
18/08/2025 5,665.00p 5,693.50p 5,647.50p 5,676.00p 0
15/08/2025 5,665.00p 5,666.00p 5,665.00p 5,666.00p 4
14/08/2025 5,656.00p 5,740.00p 5,556.00p 5,644.50p 0
13/08/2025 5,656.00p 5,656.00p 5,640.00p 5,647.00p 28
12/08/2025 5,610.00p 5,637.37p 5,610.00p 5,630.00p 234
11/08/2025 5,663.00p 5,667.00p 5,621.50p 5,621.50p 0
08/08/2025 5,663.00p 5,663.00p 5,656.00p 5,656.00p 195
07/08/2025 5,649.00p 5,702.00p 5,613.00p 5,652.00p 0
06/08/2025 5,649.00p 5,676.50p 5,599.00p 5,610.00p 0
05/08/2025 5,649.00p 5,693.00p 5,631.50p 5,644.00p 0
04/08/2025 5,649.00p 5,659.00p 5,619.00p 5,659.00p 9
01/08/2025 5,618.00p 5,618.00p 5,588.50p 5,588.50p 924
31/07/2025 5,754.00p 5,776.50p 5,738.50p 5,698.00p 0
30/07/2025 5,754.00p 5,828.00p 5,752.00p 5,752.00p 133
29/07/2025 5,859.00p 5,859.00p 5,789.50p 5,789.50p 3,686
28/07/2025 5,893.00p 5,990.00p 5,864.00p 5,864.00p 62
25/07/2025 5,893.00p 5,925.00p 5,893.00p 5,925.00p 2
24/07/2025 5,904.00p 5,914.00p 5,904.00p 5,914.00p 352
23/07/2025 5,799.00p 5,880.00p 5,874.00p 5,874.00p 0
22/07/2025 5,799.00p 5,835.00p 5,799.00p 5,828.00p 2
21/07/2025 5,862.00p 5,872.00p 5,847.50p 5,847.50p 3
18/07/2025 5,870.00p 5,885.00p 5,839.00p 5,857.50p 2
17/07/2025 5,832.00p 5,858.50p 5,801.00p 5,850.50p 0
16/07/2025 5,832.00p 5,832.00p 5,801.00p 5,801.00p 3
15/07/2025 5,781.00p 5,885.00p 5,847.00p 5,847.00p 0
14/07/2025 5,781.00p 5,867.50p 5,835.20p 5,867.50p 260
11/07/2025 5,781.00p 5,900.00p 5,841.50p 5,856.00p 0
10/07/2025 5,781.00p 5,900.50p 5,841.50p 5,890.50p 0
09/07/2025 5,781.00p 5,841.50p 5,835.00p 5,841.50p 0
08/07/2025 5,781.00p 5,837.50p 5,790.50p 5,825.00p 0
07/07/2025 5,781.00p 5,934.00p 5,784.00p 5,806.50p 0
04/07/2025 5,781.00p 5,804.00p 5,781.00p 5,804.00p 5
03/07/2025 5,817.00p 5,817.00p 5,772.00p 5,815.50p 8
02/07/2025 5,799.00p 5,813.50p 5,782.00p 5,813.50p 1
01/07/2025 5,799.00p 5,779.50p 5,777.00p 5,779.50p 0
30/06/2025 5,799.00p 5,799.00p 5,766.59p 5,773.00p 49
27/06/2025 5,749.00p 5,774.00p 5,759.72p 5,774.00p 149
26/06/2025 5,749.00p 5,698.52p 5,688.50p 5,688.50p 125
25/06/2025 5,749.00p 5,749.00p 5,710.50p 5,710.50p 13
24/06/2025 5,733.00p 5,823.50p 5,662.50p 5,762.00p 0
23/06/2025 5,733.00p 5,733.00p 5,709.75p 5,712.00p 41
20/06/2025 5,784.00p 5,743.75p 5,725.30p 5,727.00p 2
19/06/2025 5,784.00p 5,743.80p 5,721.00p 5,721.00p 4
18/06/2025 5,784.00p 5,803.00p 5,775.25p 5,780.50p 2
17/06/2025 5,784.00p 5,807.00p 5,784.00p 5,785.00p 648
16/06/2025 5,853.00p 5,847.50p 5,799.00p 5,832.00p 0
13/06/2025 5,853.00p 5,833.00p 5,810.30p 5,810.50p 2
12/06/2025 5,853.00p 5,887.00p 5,874.00p 5,874.00p 3
11/06/2025 5,853.00p 5,922.00p 5,879.00p 5,889.00p 0
10/06/2025 5,853.00p 5,896.50p 5,881.00p 5,896.50p 0
09/06/2025 5,853.00p 5,883.00p 5,837.00p 5,849.00p 236
06/06/2025 5,816.00p 5,845.80p 5,839.20p 5,839.50p 2
05/06/2025 5,816.00p 5,836.00p 5,804.30p 5,822.00p 136
04/06/2025 5,794.00p 5,827.00p 5,782.00p 5,827.00p 13
03/06/2025 5,770.00p 5,798.00p 5,757.30p 5,767.00p 48
02/06/2025 5,819.00p 5,797.00p 5,791.15p 5,797.00p 9
30/05/2025 5,819.00p 5,819.00p 5,802.00p 5,802.00p 39
29/05/2025 5,797.00p 5,797.00p 5,783.30p 5,790.00p 6
28/05/2025 5,843.00p 5,782.35p 5,772.50p 5,772.50p 1
27/05/2025 5,843.00p 5,832.70p 5,821.30p 5,826.50p 2
26/05/2025 5,843.00p 5,779.30p 5,753.00p 5,753.00p 285
23/05/2025 5,843.00p 5,779.30p 5,753.00p 5,753.00p 285
22/05/2025 5,843.00p 5,803.00p 5,784.98p 5,803.00p 615
21/05/2025 5,843.00p 5,880.67p 5,857.00p 5,873.00p 51
20/05/2025 5,843.00p 5,868.75p 5,841.00p 5,865.50p 6,721
19/05/2025 5,790.00p 5,822.00p 5,782.00p 5,822.00p 13,489
16/05/2025 5,798.00p 5,806.19p 5,798.00p 5,800.00p 445
15/05/2025 5,759.00p 5,795.00p 5,786.75p 5,795.00p 5
14/05/2025 5,759.00p 5,778.75p 5,759.00p 5,770.50p 1,365
13/05/2025 5,776.00p 5,776.00p 5,774.50p 5,774.50p 4
12/05/2025 5,747.00p 5,760.50p 5,738.20p 5,760.50p 1
09/05/2025 5,747.00p 5,754.65p 5,738.00p 5,739.00p 3,410
08/05/2025 5,742.00p 5,720.50p 5,715.70p 5,720.50p 8
07/05/2025 5,742.00p 5,754.00p 5,721.35p 5,724.50p 2
06/05/2025 5,742.00p 5,802.07p 5,728.75p 5,738.00p 1,370
05/05/2025 5,757.00p 5,783.00p 5,757.00p 5,783.00p 152
02/05/2025 5,757.00p 5,783.00p 5,757.00p 5,783.00p 152
01/05/2025 5,589.00p 5,689.30p 5,653.00p 5,672.00p 6

Market data

Select a section