Market data

Select a section

Amundi Index Solutions Amundi Index Msci Europe Sri Ucits ETF Dr

(ESRG)
Sector: n/a
6,876.50p
-35.50p -0.51
Last updated: 16:59:06

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 6,889.00p 6,895.00p 6,876.50p 6,876.50p 58
07/11/2024 6,923.00p 6,953.00p 6,908.86p 6,912.00p 176
06/11/2024 7,014.00p 7,014.00p 6,880.00p 6,880.00p 1,108
05/11/2024 6,979.00p 6,979.00p 6,960.21p 6,979.00p 176
04/11/2024 6,982.00p 6,999.79p 6,961.50p 6,961.50p 3,483
01/11/2024 6,982.00p 6,987.00p 6,965.00p 6,982.00p 159
31/10/2024 6,925.00p 6,952.50p 6,904.00p 6,952.50p 953
30/10/2024 6,976.00p 6,982.00p 6,968.00p 6,982.00p 60
29/10/2024 7,051.00p 7,124.62p 7,031.00p 7,031.00p 144
28/10/2024 7,077.00p 7,099.00p 7,077.00p 7,099.00p 169
25/10/2024 7,031.00p 7,049.50p 7,031.00p 7,049.50p 108
24/10/2024 7,075.00p 7,080.00p 7,048.00p 7,051.50p 51
23/10/2024 7,060.00p 7,067.79p 7,050.00p 7,096.00p 128
22/10/2024 7,235.00p 7,117.11p 7,063.09p 7,096.00p 264
21/10/2024 7,235.00p 7,186.96p 7,123.00p 7,123.00p 92
18/10/2024 7,235.00p 7,181.00p 7,154.47p 7,181.00p 70
17/10/2024 7,235.00p 7,159.00p 7,125.22p 7,159.00p 4
16/10/2024 7,235.00p 7,130.75p 7,120.35p 7,122.50p 352
15/10/2024 7,235.00p 7,270.50p 7,145.00p 7,145.00p 1,044
14/10/2024 7,216.00p 7,247.00p 7,209.60p 7,247.00p 152
11/10/2024 7,175.00p 7,216.00p 7,171.00p 7,216.00p 144
10/10/2024 7,170.00p 7,185.00p 7,166.95p 7,177.00p 1,051
09/10/2024 7,160.00p 7,197.00p 7,181.65p 7,197.00p 216
08/10/2024 7,160.00p 7,160.00p 7,126.00p 7,156.00p 2,179
07/10/2024 7,133.00p 7,185.00p 7,133.45p 7,176.00p 86
04/10/2024 7,133.00p 7,159.81p 7,155.00p 7,155.00p 45
03/10/2024 7,133.00p 7,188.00p 7,170.50p 7,170.50p 2
02/10/2024 7,133.00p 7,165.00p 7,133.00p 7,165.00p 1,810
01/10/2024 7,227.00p 7,227.00p 7,165.50p 7,165.50p 1,239
30/09/2024 7,285.00p 7,284.00p 7,180.50p 7,193.00p 0
27/09/2024 7,285.00p 7,285.00p 7,267.00p 7,276.00p 1,740
26/09/2024 7,139.00p 7,339.50p 7,176.00p 7,253.00p 0
25/09/2024 7,139.00p 7,176.00p 7,164.26p 7,176.00p 82
24/09/2024 7,139.00p 7,139.00p 7,120.65p 7,139.00p 285
23/09/2024 7,116.00p 7,116.00p 7,089.09p 7,092.00p 25
20/09/2024 7,128.00p 7,215.00p 7,109.50p 7,109.50p 98
19/09/2024 7,196.00p 7,235.00p 7,196.00p 7,235.00p 28
18/09/2024 7,219.00p 7,160.00p 7,145.00p 7,145.00p 2
17/09/2024 7,219.00p 7,240.90p 7,229.50p 7,229.50p 31
16/09/2024 7,219.00p 7,220.00p 7,195.00p 7,195.00p 174
13/09/2024 7,096.00p 7,220.67p 7,208.14p 7,163.00p 57
12/09/2024 7,096.00p 7,199.00p 7,157.00p 7,125.50p 10
11/09/2024 7,096.00p 7,138.00p 7,119.52p 7,125.50p 84
10/09/2024 7,096.00p 7,134.00p 7,105.00p 7,105.00p 6
09/09/2024 7,096.00p 7,121.00p 7,096.00p 7,121.00p 2,819
06/09/2024 7,209.00p 7,103.79p 7,051.50p 7,051.50p 7
05/09/2024 7,209.00p 7,182.00p 7,106.00p 7,106.00p 4
04/09/2024 7,209.00p 7,167.00p 7,157.00p 7,159.50p 44
03/09/2024 7,209.00p 7,289.00p 7,250.00p 7,250.00p 12
02/09/2024 7,209.00p 7,282.50p 7,272.63p 7,283.00p 22
30/08/2024 7,209.00p 7,288.00p 7,283.00p 7,283.00p 21
29/08/2024 7,209.00p 7,280.50p 7,205.00p 7,267.00p 0
28/08/2024 7,209.00p 7,235.50p 7,168.00p 7,215.50p 0
27/08/2024 7,209.00p 7,222.00p 7,160.50p 7,190.00p 0
26/08/2024 7,241.00p 7,241.00p 7,224.00p 7,224.00p 637
23/08/2024 7,241.00p 7,241.00p 7,224.00p 7,224.00p 637
22/08/2024 7,241.00p 7,241.00p 7,224.00p 7,224.00p 637
21/08/2024 7,203.00p 7,212.09p 7,190.00p 7,209.00p 3,853
20/08/2024 7,195.00p 7,220.31p 7,195.00p 7,195.00p 1,007
19/08/2024 7,149.00p 7,215.00p 7,152.00p 7,203.50p 304
16/08/2024 7,149.00p 7,158.50p 7,149.00p 7,158.50p 596
15/08/2024 7,111.00p 7,167.50p 7,117.60p 7,167.50p 1,125
14/08/2024 7,111.00p 7,111.00p 7,087.00p 7,111.00p 92
13/08/2024 7,020.00p 7,031.00p 6,973.00p 7,031.00p 8
12/08/2024 7,020.00p 7,021.00p 6,989.00p 6,989.00p 2,799
09/08/2024 6,907.50p 7,006.00p 7,004.00p 7,006.00p 2
08/08/2024 6,907.50p 6,992.00p 6,975.00p 6,987.00p 7
07/08/2024 6,907.50p 7,018.66p 7,003.50p 6,907.50p 71
06/08/2024 6,808.00p 6,912.00p 6,907.50p 6,907.50p 1
05/08/2024 6,808.00p 6,861.00p 6,744.00p 6,861.00p 1,436
02/08/2024 6,953.00p 7,038.00p 6,946.31p 6,953.00p 86
01/08/2024 7,188.00p 7,217.00p 7,078.00p 7,100.00p 0
31/07/2024 7,188.00p 7,188.00p 7,162.00p 7,165.00p 5,870
30/07/2024 7,085.00p 7,094.00p 7,076.00p 7,094.00p 94
29/07/2024 7,038.00p 7,092.95p 7,042.00p 7,042.00p 25
26/07/2024 7,038.00p 7,084.00p 6,991.50p 6,994.50p 0
25/07/2024 7,038.00p 6,994.50p 6,936.78p 6,994.50p 50
24/07/2024 7,038.00p 7,021.00p 7,005.00p 7,005.00p 26
23/07/2024 7,038.00p 7,045.50p 7,038.00p 7,045.50p 1,082
22/07/2024 7,047.00p 7,047.00p 7,016.01p 7,047.00p 124
19/07/2024 6,973.00p 7,003.79p 6,970.33p 6,970.50p 111
18/07/2024 7,060.00p 7,064.00p 7,000.00p 7,000.00p 707
17/07/2024 7,170.00p 7,039.50p 7,029.00p 7,039.50p 9
16/07/2024 7,170.00p 7,135.50p 7,064.50p 7,103.50p 0
15/07/2024 7,170.00p 7,189.00p 7,135.50p 7,135.50p 5
12/07/2024 7,170.00p 7,250.00p 7,148.50p 7,214.50p 0
11/07/2024 7,170.00p 7,264.50p 7,124.50p 7,151.50p 0
10/07/2024 7,170.00p 7,128.00p 7,120.52p 7,124.50p 160
09/07/2024 7,170.00p 7,127.09p 7,084.50p 7,084.50p 89
08/07/2024 7,170.00p 7,187.00p 7,140.00p 7,140.00p 4,549
05/07/2024 7,184.00p 7,245.50p 7,079.50p 7,132.50p 0
04/07/2024 7,184.00p 7,168.50p 7,117.00p 7,160.50p 0
03/07/2024 7,184.00p 7,117.26p 7,108.50p 7,117.00p 37
02/07/2024 7,184.00p 7,144.50p 6,993.50p 7,079.50p 0
01/07/2024 7,184.00p 7,187.00p 7,142.00p 7,142.00p 5,816
28/06/2024 7,200.00p 7,206.50p 7,120.50p 7,139.50p 0
27/06/2024 7,200.00p 7,257.00p 7,151.00p 7,158.00p 0
26/06/2024 7,200.00p 7,220.85p 7,169.86p 7,187.50p 106
25/06/2024 7,200.00p 7,194.50p 7,180.54p 7,194.50p 11
24/06/2024 7,200.00p 7,251.50p 7,181.50p 7,230.50p 0
21/06/2024 7,200.00p 7,200.00p 7,189.00p 7,197.00p 92
20/06/2024 7,214.00p 7,245.00p 7,193.92p 7,245.00p 62
19/06/2024 7,214.00p 7,179.00p 7,159.00p 7,159.00p 181
18/06/2024 7,214.00p 7,202.00p 7,169.00p 7,202.00p 53
17/06/2024 7,214.00p 7,194.00p 7,141.00p 7,144.50p 4
14/06/2024 7,214.00p 7,147.62p 7,141.00p 7,141.00p 58
13/06/2024 7,214.00p 7,305.50p 7,205.00p 7,207.50p 0
12/06/2024 7,214.00p 7,289.00p 7,214.00p 7,289.00p 333
11/06/2024 7,200.00p 7,259.32p 7,199.50p 7,199.50p 218
10/06/2024 7,213.00p 7,279.80p 7,252.50p 7,252.50p 183
07/06/2024 7,213.00p 7,329.00p 7,311.00p 7,320.00p 9
06/06/2024 7,213.00p 7,378.00p 7,355.00p 7,355.00p 2
05/06/2024 7,213.00p 7,331.49p 7,286.61p 7,327.50p 58
04/06/2024 7,213.00p 7,239.00p 7,199.27p 7,231.50p 13
03/06/2024 7,213.00p 7,261.64p 7,229.00p 7,229.00p 9
31/05/2024 7,213.00p 7,213.00p 7,199.00p 7,213.00p 250
30/05/2024 7,265.00p 7,191.00p 7,166.00p 7,191.00p 109
29/05/2024 7,265.00p 7,185.00p 7,146.50p 7,146.50p 6
28/05/2024 7,265.00p 7,237.73p 7,218.00p 7,218.00p 2
27/05/2024 7,265.00p 7,249.00p 7,227.00p 7,249.00p 16
24/05/2024 7,265.00p 7,249.00p 7,227.00p 7,249.00p 16
23/05/2024 7,265.00p 7,284.00p 7,257.50p 7,257.50p 30
22/05/2024 7,265.00p 7,254.00p 7,243.00p 7,250.00p 86
21/05/2024 7,265.00p 7,280.18p 7,255.00p 7,266.00p 3,745
20/05/2024 7,328.00p 7,312.00p 7,311.50p 7,311.50p 3
17/05/2024 7,328.00p 7,339.00p 7,293.50p 7,301.00p 0
16/05/2024 7,328.00p 7,362.00p 7,313.00p 7,335.00p 0
15/05/2024 7,328.00p 7,328.00p 7,299.00p 7,328.00p 249
14/05/2024 7,284.00p 7,287.00p 7,284.00p 7,284.00p 5
13/05/2024 7,284.00p 7,292.30p 7,258.00p 7,258.00p 10,551
10/05/2024 6,934.00p 7,281.00p 7,278.50p 7,278.50p 15

Market data

Select a section