Market data

Select a section

Amundi Index Solutions Amundi Index Msci Europe Sri Ucits ETF Dr

(ESRG)
Sector: n/a
7,293.00p
1.50p 0.02
Last updated: 17:15:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/05/2025 7,278.00p 7,339.82p 7,293.00p 7,293.00p 6
15/05/2025 7,278.00p 7,294.00p 7,237.00p 7,291.50p 4,195
14/05/2025 7,241.00p 7,284.38p 7,252.56p 7,262.50p 54
13/05/2025 7,241.00p 7,277.00p 7,266.00p 7,266.00p 6
12/05/2025 7,241.00p 7,288.00p 7,216.00p 7,255.50p 1,535
09/05/2025 7,246.00p 7,246.00p 7,216.00p 7,223.00p 2,816
08/05/2025 7,227.00p 7,257.96p 7,191.00p 7,200.50p 454
07/05/2025 7,211.00p 7,231.00p 7,210.00p 7,210.00p 4,133
06/05/2025 7,213.00p 7,239.00p 7,213.00p 7,221.00p 1,036
05/05/2025 7,032.00p 7,277.00p 7,143.50p 7,264.00p 0
02/05/2025 7,032.00p 7,277.00p 7,143.50p 7,264.00p 0
01/05/2025 7,032.00p 7,157.93p 7,143.50p 7,143.50p 4
30/04/2025 7,032.00p 7,093.00p 7,067.82p 7,093.00p 18
29/04/2025 7,032.00p 7,043.50p 7,011.59p 7,043.50p 2,491
28/04/2025 7,040.00p 7,035.00p 7,017.18p 7,022.50p 295
25/04/2025 7,040.00p 7,045.00p 7,026.84p 7,041.00p 2,328
24/04/2025 7,012.00p 7,010.50p 6,985.36p 7,010.50p 9
23/04/2025 7,012.00p 7,034.00p 6,963.80p 7,008.50p 3,975
22/04/2025 6,855.00p 6,907.00p 6,842.42p 6,907.00p 206
21/04/2025 6,855.00p 6,857.00p 6,850.00p 6,857.00p 1,615
18/04/2025 6,855.00p 6,857.00p 6,850.00p 6,857.00p 1,615
17/04/2025 6,855.00p 6,857.00p 6,850.00p 6,857.00p 1,615
16/04/2025 6,828.00p 6,904.50p 6,815.00p 6,904.50p 259
15/04/2025 6,725.00p 6,900.50p 6,863.06p 6,900.50p 966
14/04/2025 6,725.00p 6,859.00p 6,823.28p 6,845.50p 21
11/04/2025 6,725.00p 6,863.50p 6,639.50p 6,741.50p 0
10/04/2025 6,725.00p 6,763.29p 6,694.00p 6,702.00p 448
09/04/2025 6,422.00p 6,500.33p 6,421.00p 6,469.50p 2,649
08/04/2025 6,536.00p 6,641.02p 6,468.91p 6,585.50p 156
07/04/2025 6,536.00p 6,536.00p 6,282.20p 6,401.50p 2,440
04/04/2025 6,735.00p 6,908.52p 6,645.55p 6,671.50p 426
03/04/2025 6,891.00p 6,891.00p 6,884.00p 6,884.00p 136
02/04/2025 6,943.00p 6,985.33p 6,940.86p 6,983.50p 2,290
01/04/2025 6,926.00p 7,007.73p 6,986.88p 7,006.00p 57
31/03/2025 6,926.00p 6,944.50p 6,924.40p 6,938.00p 2,084
28/03/2025 7,180.00p 7,039.50p 7,023.76p 7,039.50p 13
27/03/2025 7,180.00p 7,068.76p 7,030.69p 7,054.00p 101
26/03/2025 7,180.00p 7,137.39p 7,100.00p 7,100.00p 574
25/03/2025 7,180.00p 7,189.87p 7,138.00p 7,155.50p 303
24/03/2025 7,180.00p 7,150.17p 7,115.00p 7,139.00p 874
21/03/2025 7,180.00p 7,162.50p 7,139.76p 7,162.50p 30
20/03/2025 7,180.00p 7,207.50p 7,168.00p 7,207.50p 42
19/03/2025 7,180.00p 7,244.50p 7,206.20p 7,244.50p 52
18/03/2025 7,180.00p 7,241.00p 7,208.00p 7,221.50p 12
17/03/2025 7,180.00p 7,179.50p 7,133.75p 7,179.50p 51
14/03/2025 7,180.00p 7,140.00p 7,047.89p 7,140.00p 132
13/03/2025 7,180.00p 7,090.80p 7,046.50p 7,046.50p 27
12/03/2025 7,180.00p 7,097.20p 7,064.00p 7,064.00p 999
11/03/2025 7,180.00p 7,177.45p 7,065.50p 7,065.50p 62
10/03/2025 7,180.00p 7,180.00p 7,150.50p 7,150.50p 10
07/03/2025 7,252.00p 7,252.00p 7,194.00p 7,238.00p 2,008
06/03/2025 7,184.00p 7,353.50p 7,177.50p 7,256.50p 0
05/03/2025 7,184.00p 7,274.44p 7,256.55p 7,268.00p 6
04/03/2025 7,184.00p 7,218.02p 7,138.00p 7,155.00p 5,962
03/03/2025 7,300.00p 7,279.00p 7,243.60p 7,268.50p 57
28/02/2025 7,300.00p 7,214.50p 7,185.79p 7,214.50p 192
27/02/2025 7,300.00p 7,238.00p 7,214.82p 7,216.00p 85
26/02/2025 7,300.00p 7,308.50p 7,296.25p 7,308.50p 3,136
25/02/2025 7,286.00p 7,275.50p 7,274.23p 7,275.50p 5
24/02/2025 7,286.00p 7,312.87p 7,276.50p 7,276.50p 18
21/02/2025 7,286.00p 7,322.50p 7,193.50p 7,303.00p 0
20/02/2025 7,286.00p 7,293.00p 7,271.00p 7,271.00p 1,569
19/02/2025 7,263.00p 7,328.12p 7,254.50p 7,254.50p 1,081
18/02/2025 7,356.00p 7,349.97p 7,338.00p 7,342.00p 33
17/02/2025 7,356.00p 7,350.50p 7,336.94p 7,350.50p 48
14/02/2025 7,356.00p 7,357.00p 7,340.50p 7,340.50p 85
13/02/2025 7,302.00p 7,345.50p 7,322.27p 7,345.50p 331
12/02/2025 7,302.00p 7,302.00p 7,274.50p 7,274.50p 120
11/02/2025 7,297.00p 7,301.00p 7,290.15p 7,290.50p 303
10/02/2025 7,258.00p 7,291.00p 7,259.03p 7,290.50p 575
07/02/2025 7,258.00p 7,258.00p 7,230.00p 7,230.00p 2,009
06/02/2025 7,295.00p 7,302.00p 7,245.15p 7,213.50p 320
05/02/2025 7,203.00p 7,213.50p 7,176.61p 7,213.50p 14
04/02/2025 7,203.00p 7,203.00p 7,172.73p 7,148.00p 5,062
03/02/2025 7,130.00p 7,148.00p 7,129.00p 7,148.00p 2,406
31/01/2025 7,283.00p 7,283.00p 7,264.50p 7,264.50p 11
30/01/2025 7,275.00p 7,275.00p 7,208.50p 7,272.50p 0
29/01/2025 7,275.00p 7,218.57p 7,208.50p 7,208.50p 227
28/01/2025 7,275.00p 7,222.28p 7,176.50p 7,200.50p 867
27/01/2025 7,275.00p 7,200.50p 7,132.91p 7,200.50p 538
24/01/2025 7,275.00p 7,294.02p 7,222.50p 7,222.50p 3,791
23/01/2025 7,256.00p 7,246.20p 7,230.84p 7,241.50p 165
22/01/2025 7,256.00p 7,274.98p 7,214.34p 7,261.00p 12,848
21/01/2025 7,194.00p 7,194.00p 7,160.65p 7,192.50p 2,758
20/01/2025 6,913.00p 7,178.50p 7,139.63p 7,161.50p 3,305
17/01/2025 6,913.00p 7,159.00p 7,077.00p 7,147.50p 0
16/01/2025 6,913.00p 7,080.00p 7,058.24p 7,009.50p 8
15/01/2025 6,913.00p 7,009.50p 6,941.00p 7,009.50p 7
14/01/2025 6,913.00p 6,972.06p 6,928.00p 6,931.00p 452
13/01/2025 6,913.00p 6,913.00p 6,913.00p 6,913.00p 90
10/01/2025 6,968.00p 6,961.50p 6,957.20p 6,961.50p 37
09/01/2025 6,968.00p 7,019.00p 6,993.30p 7,019.00p 90
08/01/2025 6,968.00p 6,966.50p 6,957.27p 6,966.50p 11
07/01/2025 6,968.00p 6,968.00p 6,947.61p 6,958.00p 4,763
06/01/2025 6,855.00p 6,951.50p 6,893.00p 6,951.50p 433
03/01/2025 6,855.00p 6,881.00p 6,878.25p 6,878.50p 68
02/01/2025 6,855.00p 6,915.50p 6,870.47p 6,915.50p 79
01/01/2025 6,855.00p 6,955.50p 6,705.00p 6,883.50p 0
31/12/2024 6,855.00p 6,955.50p 6,705.00p 6,883.50p 0
30/12/2024 6,855.00p 6,842.00p 6,839.00p 6,842.00p 2
27/12/2024 6,855.00p 6,900.00p 6,874.00p 6,874.00p 9
26/12/2024 6,855.00p 6,990.00p 6,744.00p 6,877.00p 0
25/12/2024 6,855.00p 6,990.00p 6,744.00p 6,877.00p 0
24/12/2024 6,855.00p 6,990.00p 6,744.00p 6,877.00p 0
23/12/2024 6,855.00p 6,865.00p 6,853.50p 6,817.50p 12,938
20/12/2024 6,886.00p 6,817.50p 6,773.00p 6,817.50p 2
19/12/2024 6,886.00p 6,886.00p 6,871.00p 6,879.00p 636
18/12/2024 7,000.00p 7,004.00p 6,979.50p 6,979.50p 648
17/12/2024 6,991.00p 7,002.74p 6,975.11p 6,985.00p 2,122
16/12/2024 7,009.00p 7,035.00p 7,005.00p 7,010.50p 4,213
13/12/2024 7,022.00p 7,053.41p 7,035.50p 7,035.50p 5
12/12/2024 7,022.00p 7,033.00p 7,015.97p 7,033.00p 202
11/12/2024 7,022.00p 7,022.00p 7,006.40p 7,019.00p 641
10/12/2024 7,042.00p 7,047.00p 6,997.00p 6,997.00p 8,386
09/12/2024 7,025.00p 7,076.77p 7,050.00p 7,056.00p 5
06/12/2024 7,025.00p 7,078.50p 7,029.00p 7,069.50p 0
05/12/2024 7,025.00p 7,041.00p 7,025.00p 7,041.00p 438
04/12/2024 6,900.00p 7,021.50p 6,998.00p 7,021.50p 13
03/12/2024 6,900.00p 7,025.00p 6,974.50p 7,003.50p 0
02/12/2024 6,900.00p 7,021.50p 6,873.00p 6,974.50p 0
29/11/2024 6,900.00p 6,933.00p 6,899.00p 6,933.00p 1,730
28/11/2024 6,932.00p 6,941.63p 6,904.00p 6,904.00p 37
27/11/2024 6,932.00p 6,906.00p 6,887.50p 6,887.50p 8
26/11/2024 6,932.00p 6,945.04p 6,932.00p 6,933.00p 1,162
25/11/2024 6,824.00p 6,956.00p 6,949.00p 6,949.00p 2
22/11/2024 6,824.00p 6,908.00p 6,824.00p 6,816.50p 1,435
21/11/2024 6,794.00p 6,816.50p 6,772.14p 6,816.50p 327
20/11/2024 6,817.00p 6,817.00p 6,764.00p 6,764.00p 1,382
19/11/2024 6,818.00p 6,848.17p 6,773.03p 6,799.50p 77
18/11/2024 6,818.00p 6,827.00p 6,790.25p 6,827.00p 4,132

Market data

Select a section