Market data

Select a section

Amundi Index Solutions Amundi Index Msci Europe Sri Ucits ETF D

(ESDU)
Sector: n/a
$76.86
$-0.10 -0.13
Last updated: 16:37:07

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/05/2025 $76.96 $77.68 $76.72 $76.86 0
15/05/2025 $76.96 $76.96 $76.96 $76.96 188
14/05/2025 $76.75 $76.76 $76.75 $76.75 1,362
13/05/2025 $76.24 $76.67 $76.24 $76.67 432
12/05/2025 $76.20 $76.71 $75.38 $76.10 0
09/05/2025 $76.20 $76.39 $76.20 $76.33 2,081
08/05/2025 $76.40 $78.22 $75.96 $76.07 0
07/05/2025 $76.40 $76.40 $76.40 $76.40 222
06/05/2025 $76.67 $76.71 $76.67 $76.71 244
05/05/2025 $76.03 $76.68 $76.03 $76.68 1,744
02/05/2025 $76.03 $76.68 $76.03 $76.68 1,744
01/05/2025 $75.00 $77.24 $74.27 $75.39 0
30/04/2025 $75.00 $75.64 $74.61 $75.12 0
29/04/2025 $75.00 $75.06 $74.52 $75.01 0
28/04/2025 $75.00 $75.00 $74.73 $74.73 15
25/04/2025 $74.50 $74.62 $74.46 $74.46 2,630
24/04/2025 $74.11 $74.13 $74.11 $74.13 290
23/04/2025 $74.31 $74.31 $73.89 $73.89 290
22/04/2025 $72.28 $73.51 $72.31 $73.38 0
21/04/2025 $72.28 $72.43 $72.05 $72.31 8,887
18/04/2025 $72.28 $72.43 $72.05 $72.31 8,887
17/04/2025 $72.28 $72.43 $72.05 $72.31 8,887
16/04/2025 $72.07 $72.62 $72.07 $72.61 290
15/04/2025 $72.22 $72.55 $72.22 $72.55 290
14/04/2025 $65.48 $72.08 $71.13 $71.71 0
11/04/2025 $65.48 $71.06 $65.48 $69.87 0
10/04/2025 $65.48 $72.58 $65.48 $69.00 0
09/04/2025 $65.48 $65.71 $65.42 $65.64 4,678
08/04/2025 $66.58 $67.62 $64.87 $66.74 0
07/04/2025 $66.58 $66.68 $64.87 $64.87 2,863
04/04/2025 $71.47 $71.79 $67.54 $68.46 0
03/04/2025 $71.47 $71.79 $71.47 $71.79 2,780
02/04/2025 $71.10 $72.05 $71.17 $71.94 0
01/04/2025 $71.10 $72.22 $71.25 $71.96 0
31/03/2025 $71.10 $71.25 $71.10 $71.25 2,030
28/03/2025 $73.57 $72.68 $72.16 $72.41 0
27/03/2025 $73.57 $72.77 $71.92 $72.64 0
26/03/2025 $73.57 $73.82 $72.64 $72.75 0
25/03/2025 $73.57 $73.57 $73.57 $73.57 1,069
24/03/2025 $73.80 $73.80 $73.23 $73.22 10,000
21/03/2025 $74.37 $74.21 $71.91 $73.41 0
20/03/2025 $74.37 $74.71 $73.70 $74.21 0
19/03/2025 $74.37 $74.68 $74.10 $74.62 0
18/03/2025 $74.37 $74.53 $74.21 $74.53 4,178
17/03/2025 $72.70 $74.23 $73.22 $74.15 0
14/03/2025 $72.70 $73.38 $72.23 $73.21 0
13/03/2025 $72.70 $72.70 $72.49 $72.49 290
12/03/2025 $72.98 $72.98 $72.87 $72.87 2,485
11/03/2025 $74.42 $74.30 $72.54 $72.63 0
10/03/2025 $74.42 $74.62 $73.15 $73.22 0
07/03/2025 $74.42 $74.59 $74.24 $74.24 2,371
06/03/2025 $74.41 $74.89 $72.77 $74.46 0
05/03/2025 $74.41 $74.41 $74.20 $74.20 2,541
04/03/2025 $72.77 $73.47 $72.04 $72.24 0
03/03/2025 $72.77 $73.58 $71.88 $73.46 0
28/02/2025 $72.77 $72.37 $71.62 $72.14 0
27/02/2025 $72.77 $72.77 $72.40 $72.39 1,356
26/02/2025 $73.49 $73.73 $73.39 $73.73 5,717
25/02/2025 $73.35 $73.46 $73.17 $73.17 104
24/02/2025 $72.84 $73.10 $72.84 $73.10 2,940
21/02/2025 $72.93 $73.60 $73.07 $73.34 0
20/02/2025 $72.93 $72.99 $72.92 $72.99 580
19/02/2025 $72.81 $73.75 $72.42 $72.50 0
18/02/2025 $72.81 $73.84 $73.28 $73.63 0
17/02/2025 $72.81 $73.70 $73.33 $73.68 0
14/02/2025 $72.81 $73.89 $73.21 $73.57 0
13/02/2025 $72.81 $73.21 $72.81 $73.21 645
12/02/2025 $72.16 $72.71 $69.91 $71.75 0
11/02/2025 $72.16 $72.08 $71.32 $72.04 0
10/02/2025 $72.16 $71.78 $71.22 $71.72 0
07/02/2025 $72.16 $72.16 $71.25 $71.25 2,743
06/02/2025 $71.59 $72.27 $71.55 $71.76 0
05/02/2025 $71.59 $71.76 $71.59 $71.76 1,890
04/02/2025 $70.09 $72.49 $69.93 $71.38 0
03/02/2025 $70.09 $70.65 $69.93 $70.52 11,141
31/01/2025 $71.23 $72.26 $71.61 $71.75 0
30/01/2025 $71.23 $72.09 $71.21 $72.02 0
29/01/2025 $71.23 $71.71 $70.93 $71.21 0
28/01/2025 $71.23 $71.46 $70.78 $70.93 0
27/01/2025 $71.23 $71.50 $70.35 $71.37 0
24/01/2025 $71.23 $72.14 $70.32 $71.69 0
23/01/2025 $71.23 $71.11 $70.59 $71.01 0
22/01/2025 $71.23 $71.23 $71.06 $71.06 474
21/01/2025 $69.69 $70.41 $69.69 $70.41 1,428
20/01/2025 $69.15 $70.02 $69.15 $70.01 1,444
17/01/2025 $67.50 $69.52 $68.84 $69.25 0
16/01/2025 $67.50 $69.92 $67.20 $68.15 0
15/01/2025 $67.50 $69.33 $66.45 $68.15 0
14/01/2025 $67.50 $67.50 $67.16 $67.15 2,091
13/01/2025 $68.13 $67.50 $66.40 $66.77 0
10/01/2025 $68.13 $69.32 $66.82 $67.50 0
09/01/2025 $68.13 $68.58 $68.13 $68.57 1,960
08/01/2025 $69.39 $69.06 $67.98 $68.40 0
07/01/2025 $69.39 $69.39 $69.06 $69.06 300
06/01/2025 $69.19 $69.22 $68.49 $69.18 746
03/01/2025 $68.23 $68.79 $67.56 $67.85 0
02/01/2025 $68.23 $68.23 $67.97 $67.97 180
01/01/2025 $68.25 $69.44 $66.93 $68.60 0
31/12/2024 $68.25 $69.44 $66.93 $68.60 0
30/12/2024 $68.25 $68.87 $67.83 $68.03 0
27/12/2024 $68.25 $69.44 $68.23 $68.81 0
26/12/2024 $68.25 $69.59 $67.14 $68.45 0
25/12/2024 $68.25 $69.59 $67.14 $68.45 0
24/12/2024 $68.25 $69.59 $67.14 $68.45 0
23/12/2024 $68.25 $68.29 $68.14 $68.14 1,658
20/12/2024 $68.92 $69.65 $67.02 $68.11 0
19/12/2024 $68.92 $68.92 $68.65 $68.65 8,074
18/12/2024 $70.52 $70.52 $70.43 $70.43 300
17/12/2024 $70.49 $70.68 $70.48 $70.69 4,442
16/12/2024 $70.87 $71.85 $69.26 $70.69 0
13/12/2024 $70.87 $70.89 $70.56 $70.56 129
12/12/2024 $70.93 $71.89 $70.70 $71.00 0
11/12/2024 $70.93 $71.11 $70.93 $71.11 4,447
10/12/2024 $71.38 $71.40 $70.89 $70.89 2,834
09/12/2024 $72.82 $73.48 $72.99 $73.21 0
06/12/2024 $72.82 $73.54 $72.84 $73.19 0
05/12/2024 $72.82 $72.92 $72.76 $72.92 1,430
04/12/2024 $71.62 $72.57 $71.78 $72.45 0
03/12/2024 $71.62 $72.40 $71.62 $72.00 0
02/12/2024 $71.62 $71.62 $71.62 $71.62 177
29/11/2024 $71.20 $71.62 $71.20 $71.62 176
28/11/2024 $70.80 $71.36 $70.83 $71.01 0
27/11/2024 $70.80 $71.35 $70.07 $70.88 0
26/11/2024 $70.80 $70.80 $70.63 $70.63 1,411
25/11/2024 $69.45 $71.12 $70.04 $70.89 0
22/11/2024 $69.45 $70.04 $69.38 $69.76 4,766
21/11/2024 $69.23 $69.78 $69.23 $69.76 3,062
20/11/2024 $69.87 $69.87 $69.47 $69.46 1,429
19/11/2024 $69.97 $69.97 $69.97 $69.96 1,427
18/11/2024 $69.92 $70.10 $69.92 $70.10 42

Market data

Select a section