Market data

Select a section

Amundi Index Solutions Amundi Index Msci Europe Sri Ucits ETF Dr

(ESRU)
Sector: n/a
$96.61
$-1.36 -1.39
Last updated: 16:41:07

Historic Prices - up to 10 years

Date Open High Low Close Volume
18/06/2025 $99.07 $98.42 $97.32 $97.97 0
17/06/2025 $99.07 $99.07 $98.29 $98.29 501
16/06/2025 $99.87 $100.21 $99.19 $99.79 0
13/06/2025 $99.87 $99.71 $98.74 $99.35 0
12/06/2025 $99.87 $100.87 $99.55 $100.43 0
11/06/2025 $99.87 $100.70 $99.87 $100.39 2,119
10/06/2025 $100.26 $100.26 $100.22 $100.25 1,002
09/06/2025 $98.42 $100.05 $99.29 $99.74 0
06/06/2025 $98.42 $99.74 $99.23 $99.49 0
05/06/2025 $98.42 $99.84 $99.22 $99.53 0
04/06/2025 $98.42 $99.57 $98.16 $99.40 0
03/06/2025 $98.42 $99.22 $97.67 $98.15 0
02/06/2025 $98.42 $98.81 $98.42 $98.81 940
30/05/2025 $98.31 $98.76 $97.91 $98.27 0
29/05/2025 $98.31 $98.72 $97.79 $98.32 0
28/05/2025 $98.31 $99.18 $97.65 $97.87 0
27/05/2025 $98.31 $99.55 $97.76 $99.18 0
26/05/2025 $98.31 $98.31 $97.68 $97.76 2,217
23/05/2025 $98.31 $98.31 $97.68 $97.76 2,217
22/05/2025 $97.69 $98.06 $97.69 $98.06 861
21/05/2025 $99.22 $99.31 $99.22 $99.31 138
20/05/2025 $98.71 $98.71 $98.53 $98.61 5,542
19/05/2025 $97.37 $97.91 $97.37 $97.91 3,263
16/05/2025 $96.77 $96.77 $96.77 $96.77 5,381
15/05/2025 $96.50 $96.95 $95.95 $96.83 0
14/05/2025 $96.50 $96.57 $96.50 $96.57 1,853
13/05/2025 $95.89 $96.61 $95.60 $96.43 0
12/05/2025 $95.89 $95.89 $95.78 $95.78 140
09/05/2025 $96.11 $96.11 $95.86 $96.06 1,903
08/05/2025 $96.23 $96.23 $95.74 $95.74 70
07/05/2025 $96.50 $96.77 $95.99 $96.12 0
06/05/2025 $96.50 $96.50 $96.49 $96.49 1,036
05/05/2025 $95.45 $96.94 $94.95 $96.54 0
02/05/2025 $95.45 $96.94 $94.95 $96.54 0
01/05/2025 $95.45 $95.45 $94.77 $94.95 833
30/04/2025 $94.89 $94.92 $94.58 $94.58 1,674
29/04/2025 $94.01 $94.40 $93.98 $94.40 1,670
28/04/2025 $94.06 $94.06 $94.04 $94.04 32
25/04/2025 $92.66 $93.87 $93.28 $93.67 0
24/04/2025 $92.66 $93.29 $92.64 $93.28 3,649
23/04/2025 $93.66 $93.66 $93.02 $93.01 2,760
22/04/2025 $91.81 $92.37 $91.81 $92.37 2,033
21/04/2025 $91.22 $91.22 $90.68 $90.96 529
18/04/2025 $91.22 $91.22 $90.68 $90.96 529
17/04/2025 $91.22 $91.22 $90.68 $90.96 529
16/04/2025 $90.68 $91.34 $90.68 $91.34 537
15/04/2025 $91.02 $91.32 $90.91 $91.32 223
14/04/2025 $90.12 $90.30 $90.12 $90.29 633
11/04/2025 $87.98 $87.98 $87.98 $87.98 311
10/04/2025 $82.35 $89.14 $82.35 $86.82 0
09/04/2025 $82.35 $82.76 $82.34 $82.75 2,486
08/04/2025 $82.42 $85.07 $81.42 $83.94 0
07/04/2025 $82.42 $83.83 $81.42 $81.42 936
04/04/2025 $89.17 $89.17 $86.29 $86.29 74
03/04/2025 $90.55 $90.94 $90.33 $90.33 1,786
02/04/2025 $89.69 $90.55 $89.69 $90.54 6,300
01/04/2025 $90.37 $90.64 $90.37 $90.57 1,515
31/03/2025 $89.48 $89.62 $89.48 $89.62 1,840
28/03/2025 $91.26 $91.46 $90.80 $91.11 0
27/03/2025 $91.26 $91.45 $91.26 $91.45 94
26/03/2025 $91.60 $91.60 $91.47 $91.47 1,174
25/03/2025 $92.56 $92.56 $92.56 $92.56 719
24/03/2025 $93.68 $93.13 $92.02 $92.14 0
21/03/2025 $93.68 $93.36 $92.07 $92.39 0
20/03/2025 $93.68 $93.78 $93.36 $93.36 494
19/03/2025 $91.21 $93.99 $93.26 $93.96 0
18/03/2025 $91.21 $94.26 $93.32 $93.83 0
17/03/2025 $91.21 $93.42 $92.17 $93.32 0
14/03/2025 $91.21 $92.36 $91.04 $92.21 0
13/03/2025 $91.21 $91.89 $91.14 $91.20 568
12/03/2025 $91.60 $91.77 $91.60 $91.77 1,267
11/03/2025 $92.84 $92.93 $91.27 $91.41 0
10/03/2025 $92.84 $92.84 $92.18 $92.18 1,127
07/03/2025 $93.17 $93.71 $93.13 $93.45 2,333
06/03/2025 $93.22 $93.63 $93.22 $93.63 57
05/03/2025 $93.24 $93.49 $93.24 $93.38 3,386
04/03/2025 $91.35 $91.35 $90.90 $90.90 1,082
03/03/2025 $92.23 $92.47 $92.23 $92.39 2,202
28/02/2025 $91.55 $92.52 $90.14 $90.81 0
27/02/2025 $91.55 $91.55 $91.09 $91.09 1,077
26/02/2025 $92.45 $92.84 $92.36 $92.83 3,490
25/02/2025 $92.40 $92.53 $91.29 $92.04 0
24/02/2025 $92.40 $92.86 $91.46 $91.88 0
21/02/2025 $92.40 $92.40 $92.29 $92.29 1,088
20/02/2025 $91.83 $91.97 $91.82 $91.93 2,712
19/02/2025 $91.30 $91.47 $91.16 $91.16 2,158
18/02/2025 $92.62 $92.92 $92.19 $92.64 0
17/02/2025 $92.62 $92.79 $92.25 $92.67 0
14/02/2025 $92.62 $92.62 $92.56 $92.57 4,056
13/02/2025 $90.54 $92.23 $90.88 $92.11 0
12/02/2025 $90.54 $90.54 $90.27 $90.27 116
11/02/2025 $90.42 $90.65 $90.42 $90.65 100
10/02/2025 $90.35 $90.37 $89.62 $90.32 0
07/02/2025 $90.35 $90.35 $89.67 $89.67 2,177
06/02/2025 $89.61 $90.93 $90.04 $90.29 0
05/02/2025 $89.61 $90.52 $89.55 $90.29 0
04/02/2025 $89.61 $89.79 $89.61 $88.79 1,186
03/02/2025 $88.12 $88.79 $88.12 $88.79 5,333
31/01/2025 $90.31 $90.31 $90.24 $90.29 12
30/01/2025 $89.19 $90.72 $89.91 $90.64 0
29/01/2025 $89.19 $90.20 $89.19 $89.19 0
28/01/2025 $89.19 $89.19 $89.19 $89.19 83
27/01/2025 $89.49 $89.83 $89.49 $89.82 59
24/01/2025 $90.21 $90.56 $90.21 $90.26 5,707
23/01/2025 $89.01 $89.37 $89.01 $89.37 87
22/01/2025 $88.46 $89.94 $88.54 $89.43 0
21/01/2025 $88.46 $88.54 $88.46 $88.54 595
20/01/2025 $87.38 $88.08 $87.01 $88.08 2,131
17/01/2025 $84.94 $87.49 $86.62 $87.16 0
16/01/2025 $84.94 $87.75 $84.44 $85.79 0
15/01/2025 $84.94 $87.72 $83.56 $85.79 0
14/01/2025 $84.94 $84.94 $84.54 $84.54 2,091
13/01/2025 $86.15 $84.97 $83.58 $84.03 0
10/01/2025 $86.15 $86.15 $84.97 $84.96 6
09/01/2025 $85.96 $86.33 $85.96 $86.33 145
08/01/2025 $86.26 $86.26 $86.08 $86.08 60
07/01/2025 $87.36 $87.36 $86.84 $86.84 1,958
06/01/2025 $85.73 $87.26 $85.37 $87.06 0
03/01/2025 $85.73 $85.86 $84.32 $85.56 0
02/01/2025 $85.73 $85.76 $85.49 $85.56 1,593
01/01/2025 $86.21 $87.38 $84.17 $86.32 0
31/12/2024 $86.21 $87.38 $84.17 $86.32 0
30/12/2024 $86.21 $86.66 $85.31 $85.56 0
27/12/2024 $86.21 $87.35 $85.85 $86.57 0
26/12/2024 $86.21 $86.21 $86.18 $86.18 353
25/12/2024 $86.21 $86.21 $86.18 $86.18 353
24/12/2024 $86.21 $86.21 $86.18 $86.18 353
23/12/2024 $85.89 $85.96 $85.76 $85.75 3,101
20/12/2024 $86.73 $86.39 $84.32 $85.71 0
19/12/2024 $86.73 $86.73 $86.39 $86.39 5,743

Market data

Select a section