Market data

Select a section

Amundi Index Solutions Amundi Index Msci Europe Sri Ucits ETF D

(ESDG)
Sector: n/a
5,780.50p
-4.50p -0.08
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
30/04/2025 5,589.00p 5,726.00p 5,593.50p 5,633.00p 0
29/04/2025 5,589.00p 5,598.70p 5,579.00p 5,593.50p 2
28/04/2025 5,589.00p 5,634.00p 5,579.00p 5,579.00p 1
25/04/2025 5,581.00p 5,594.70p 5,586.25p 5,593.50p 2
24/04/2025 5,581.00p 5,571.00p 5,564.25p 5,571.00p 3
23/04/2025 5,581.00p 5,581.00p 5,537.00p 5,563.00p 1,743
22/04/2025 5,460.00p 5,494.00p 5,459.50p 5,486.00p 2
21/04/2025 5,460.00p 5,460.00p 5,448.00p 5,457.00p 2,802
18/04/2025 5,460.00p 5,460.00p 5,448.00p 5,457.00p 2,802
17/04/2025 5,460.00p 5,460.00p 5,448.00p 5,457.00p 2,802
16/04/2025 5,400.00p 5,488.00p 5,400.00p 5,488.00p 324
15/04/2025 5,464.00p 5,488.60p 5,477.30p 5,480.50p 2
14/04/2025 5,464.00p 5,464.00p 5,427.00p 5,452.00p 104
11/04/2025 5,455.00p 5,426.00p 5,308.00p 5,353.50p 2
10/04/2025 5,455.00p 5,480.00p 5,316.00p 5,316.00p 4,385
09/04/2025 5,103.00p 5,169.06p 5,080.00p 5,135.00p 4,563
08/04/2025 5,001.00p 5,290.50p 5,098.00p 5,231.50p 0
07/04/2025 5,001.00p 5,158.00p 4,994.00p 5,098.00p 79
04/04/2025 5,453.00p 5,494.50p 5,226.50p 5,297.00p 0
03/04/2025 5,453.00p 5,474.35p 5,453.00p 5,468.00p 1,391
02/04/2025 5,513.00p 5,548.50p 5,517.00p 5,548.50p 0
01/04/2025 5,513.00p 5,565.00p 5,564.00p 5,564.00p 0
31/03/2025 5,513.00p 5,515.00p 5,504.00p 5,511.00p 4,318
28/03/2025 5,608.00p 5,612.50p 5,569.50p 5,594.50p 0
27/03/2025 5,608.00p 5,615.70p 5,596.35p 5,609.00p 76
26/03/2025 5,652.00p 5,652.00p 5,640.00p 5,640.00p 1,360
25/03/2025 5,680.00p 5,682.00p 5,680.00p 5,682.00p 1,364
24/03/2025 5,699.00p 5,699.00p 5,670.70p 5,672.00p 10,018
21/03/2025 5,720.00p 5,720.00p 5,688.00p 5,688.00p 2
20/03/2025 5,707.00p 5,722.00p 5,707.00p 5,722.00p 94
19/03/2025 5,735.00p 5,759.50p 5,699.00p 5,753.50p 0
18/03/2025 5,735.00p 5,735.00p 5,733.00p 5,733.00p 1,155
17/03/2025 5,665.00p 5,709.00p 5,707.25p 5,709.00p 2
14/03/2025 5,665.00p 5,672.75p 5,592.00p 5,672.50p 5
13/03/2025 5,609.00p 5,622.65p 5,596.30p 5,601.50p 109
12/03/2025 5,644.00p 5,644.00p 5,601.20p 5,614.00p 2
11/03/2025 5,724.00p 5,724.00p 5,620.00p 5,620.00p 10
10/03/2025 5,704.00p 5,704.00p 5,680.00p 5,680.00p 29
07/03/2025 5,762.00p 5,762.00p 5,741.70p 5,749.00p 2,093
06/03/2025 5,724.00p 5,768.50p 5,756.35p 5,768.50p 3
05/03/2025 5,724.00p 5,775.00p 5,767.65p 5,775.00p 2
04/03/2025 5,724.00p 5,761.00p 5,671.50p 5,681.00p 0
03/03/2025 5,724.00p 5,896.00p 5,710.50p 5,779.50p 0
28/02/2025 5,724.00p 5,733.00p 5,724.00p 5,733.00p 1
27/02/2025 5,803.00p 5,735.00p 5,724.75p 5,735.00p 1
26/02/2025 5,803.00p 5,808.50p 5,802.00p 5,808.50p 3,266
25/02/2025 5,781.00p 5,781.00p 5,779.50p 5,779.50p 34
24/02/2025 5,815.00p 5,824.00p 5,772.00p 5,784.50p 1,904
21/02/2025 5,790.00p 5,802.00p 5,798.95p 5,802.00p 120
20/02/2025 5,790.00p 5,794.00p 5,776.80p 5,780.00p 651
19/02/2025 5,791.00p 5,791.00p 5,765.00p 5,769.00p 1,430
18/02/2025 5,848.00p 5,859.00p 5,811.50p 5,836.00p 0
17/02/2025 5,848.00p 5,846.00p 5,822.50p 5,843.00p 0
14/02/2025 5,848.00p 5,862.00p 5,834.00p 5,834.00p 292
13/02/2025 5,831.00p 5,841.65p 5,808.55p 5,838.00p 192
12/02/2025 5,788.00p 5,801.70p 5,778.50p 5,778.50p 21
11/02/2025 5,801.00p 5,802.00p 5,799.00p 5,799.00p 1,010
10/02/2025 5,750.00p 5,790.00p 5,750.00p 5,790.00p 5
07/02/2025 5,785.00p 5,785.00p 5,756.00p 5,756.00p 12
06/02/2025 5,715.00p 5,811.60p 5,802.50p 5,731.00p 2
05/02/2025 5,715.00p 5,731.00p 5,709.55p 5,731.00p 2,169
04/02/2025 5,717.00p 5,718.00p 5,717.00p 5,679.50p 1,456
03/02/2025 5,665.00p 5,679.50p 5,663.00p 5,679.50p 1,677
31/01/2025 5,791.00p 5,791.00p 5,775.00p 5,775.00p 30,023
30/01/2025 5,769.00p 5,780.50p 5,741.50p 5,776.00p 0
29/01/2025 5,769.00p 5,759.00p 5,703.00p 5,727.00p 0
28/01/2025 5,769.00p 5,740.00p 5,693.50p 5,703.00p 0
27/01/2025 5,769.00p 5,721.35p 5,713.70p 5,720.00p 2
24/01/2025 5,769.00p 5,794.00p 5,743.00p 5,744.00p 2,381
23/01/2025 5,503.00p 5,773.50p 5,733.00p 5,754.50p 0
22/01/2025 5,503.00p 5,769.00p 5,761.30p 5,769.00p 2
21/01/2025 5,503.00p 5,719.50p 5,668.00p 5,715.00p 0
20/01/2025 5,503.00p 5,704.50p 5,664.50p 5,693.00p 0
17/01/2025 5,503.00p 5,691.00p 5,654.00p 5,679.50p 0
16/01/2025 5,503.00p 5,624.50p 5,606.35p 5,569.00p 2
15/01/2025 5,503.00p 5,655.50p 5,432.50p 5,569.00p 0
14/01/2025 5,503.00p 5,561.00p 5,492.00p 5,507.00p 0
13/01/2025 5,503.00p 5,503.00p 5,492.00p 5,492.00p 3
10/01/2025 5,575.00p 5,575.00p 5,533.00p 5,533.00p 1,506
09/01/2025 5,537.00p 5,581.60p 5,578.00p 5,578.00p 1
08/01/2025 5,537.00p 5,558.50p 5,510.50p 5,538.50p 0
07/01/2025 5,537.00p 5,537.00p 5,529.50p 5,529.50p 2,769
06/01/2025 5,474.00p 5,524.50p 5,491.80p 5,524.50p 2
03/01/2025 5,474.00p 5,474.00p 5,466.00p 5,466.00p 1,316
02/01/2025 5,498.00p 5,506.70p 5,492.00p 5,492.00p 1,463
01/01/2025 5,446.00p 5,525.50p 5,331.00p 5,469.50p 0
31/12/2024 5,446.00p 5,525.50p 5,331.00p 5,469.50p 0
30/12/2024 5,446.00p 5,435.50p 5,427.00p 5,435.50p 0
27/12/2024 5,446.00p 5,465.60p 5,462.00p 5,462.00p 2
26/12/2024 5,446.00p 5,471.05p 5,441.75p 5,458.50p 2
25/12/2024 5,446.00p 5,471.05p 5,441.75p 5,458.50p 2
24/12/2024 5,446.00p 5,471.05p 5,441.75p 5,458.50p 2
23/12/2024 5,446.00p 5,449.00p 5,440.50p 5,440.50p 3,179
20/12/2024 5,462.00p 5,471.00p 5,358.00p 5,417.00p 0
19/12/2024 5,462.00p 5,471.00p 5,455.35p 5,471.00p 1,365
18/12/2024 5,562.00p 5,566.35p 5,547.00p 5,547.00p 317

Market data

Select a section