Market data

Select a section

Amundi Index Solutions Amundi Index Msci Europe Sri Ucits ETF D

(ESDG)
Sector: n/a
5,802.00p
22.00p 0.38
Last updated: 16:53:03

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
17/12/2024 5,530.00p 5,551.00p 5,530.00p 5,551.00p 1,904
16/12/2024 5,583.00p 5,583.00p 5,571.50p 5,571.50p 8
13/12/2024 5,560.00p 5,612.50p 5,583.00p 5,591.00p 0
12/12/2024 5,560.00p 5,600.70p 5,589.30p 5,590.00p 2
11/12/2024 5,560.00p 5,578.50p 5,560.00p 5,578.50p 1,484
10/12/2024 5,586.00p 5,602.00p 5,561.00p 5,561.00p 668
09/12/2024 5,734.00p 5,735.00p 5,725.00p 5,725.00p 117
06/12/2024 5,685.00p 5,739.50p 5,727.00p 5,739.50p 3
05/12/2024 5,685.00p 5,720.00p 5,703.00p 5,720.00p 2
04/12/2024 5,685.00p 5,697.50p 5,672.00p 5,697.50p 10
03/12/2024 5,675.00p 5,689.00p 5,675.00p 5,689.00p 4
02/12/2024 5,582.00p 5,661.50p 5,556.00p 5,661.50p 76
29/11/2024 5,624.00p 5,639.00p 5,579.00p 5,637.50p 0
28/11/2024 5,624.00p 5,639.50p 5,593.50p 5,603.00p 0
27/11/2024 5,624.00p 5,635.50p 5,585.50p 5,595.00p 0
26/11/2024 5,624.00p 5,633.00p 5,628.00p 5,628.00p 0
25/11/2024 5,624.00p 5,646.50p 5,623.00p 5,646.50p 1,438
22/11/2024 5,552.00p 5,598.00p 5,526.15p 5,530.00p 2,873
21/11/2024 5,506.00p 5,530.00p 5,506.00p 5,530.00p 33
20/11/2024 5,515.00p 5,531.55p 5,497.00p 5,497.00p 52
19/11/2024 5,515.00p 5,520.50p 5,515.00p 5,520.50p 1
18/11/2024 5,546.00p 5,562.00p 5,465.00p 5,543.00p 0
15/11/2024 5,546.00p 5,546.00p 5,542.00p 5,590.50p 2,367
14/11/2024 5,585.00p 5,590.50p 5,536.00p 5,590.50p 4
13/11/2024 5,585.00p 5,541.70p 5,533.50p 5,548.00p 2
12/11/2024 5,585.00p 5,585.00p 5,548.00p 5,548.00p 1,919
11/11/2024 5,625.00p 5,715.00p 5,587.00p 5,635.00p 0
08/11/2024 5,625.00p 5,589.25p 5,587.00p 5,587.00p 2
07/11/2024 5,625.00p 5,642.75p 5,610.50p 5,610.50p 3
06/11/2024 5,663.00p 5,749.00p 5,580.50p 5,585.00p 0
05/11/2024 5,663.00p 5,668.50p 5,625.00p 5,664.50p 0
04/11/2024 5,663.00p 5,694.50p 5,647.50p 5,653.00p 0
01/11/2024 5,663.00p 5,666.50p 5,663.00p 5,666.50p 1,373
31/10/2024 5,645.00p 5,645.00p 5,621.80p 5,644.50p 21
30/10/2024 5,721.00p 5,708.00p 5,648.00p 5,708.00p 0
29/10/2024 5,721.00p 5,721.00p 5,706.00p 5,708.00p 2,720
28/10/2024 5,766.00p 5,771.00p 5,723.00p 5,760.00p 0
25/10/2024 5,766.00p 5,741.50p 5,702.50p 5,717.50p 0
24/10/2024 5,766.00p 5,747.75p 5,624.00p 5,723.50p 2
23/10/2024 5,766.00p 5,735.00p 5,723.50p 5,723.50p 0
22/10/2024 5,766.00p 5,766.00p 5,760.00p 5,760.00p 6
21/10/2024 5,812.00p 5,837.50p 5,777.50p 5,780.50p 0
18/10/2024 5,812.00p 5,830.00p 5,812.00p 5,830.00p 258
17/10/2024 5,798.00p 5,834.00p 5,780.50p 5,810.00p 0
16/10/2024 5,798.00p 5,798.65p 5,782.35p 5,790.00p 4
15/10/2024 5,873.00p 5,891.52p 5,804.00p 5,804.00p 1,630
14/10/2024 5,882.00p 5,887.00p 5,873.65p 5,887.00p 4,560
11/10/2024 5,859.00p 5,859.00p 5,847.40p 5,859.00p 204
10/10/2024 5,833.00p 5,827.00p 5,819.00p 5,827.00p 1
09/10/2024 5,833.00p 5,843.00p 5,833.00p 5,843.00p 1,473
08/10/2024 5,799.00p 5,815.50p 5,771.00p 5,808.50p 0
07/10/2024 5,799.00p 5,824.50p 5,799.00p 5,824.50p 1
04/10/2024 5,815.00p 5,863.00p 5,790.50p 5,807.00p 0
03/10/2024 5,815.00p 5,846.60p 5,818.50p 5,818.50p 2
02/10/2024 5,815.00p 5,851.00p 5,787.00p 5,815.00p 0
01/10/2024 5,815.00p 5,820.00p 5,815.00p 5,820.00p 121
30/09/2024 5,799.00p 5,912.00p 5,830.00p 5,838.00p 0
27/09/2024 5,799.00p 5,912.00p 5,905.00p 5,912.00p 0
26/09/2024 5,799.00p 5,908.60p 5,873.45p 5,891.50p 2
25/09/2024 5,799.00p 5,843.00p 5,781.00p 5,828.00p 0
24/09/2024 5,799.00p 5,803.00p 5,799.00p 5,802.00p 4
23/09/2024 5,773.00p 5,773.00p 5,761.50p 5,761.50p 114
20/09/2024 5,856.00p 5,845.00p 5,774.50p 5,774.50p 101
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

Market data

Select a section