Market data

Select a section

Amundi Index Solutions Amundi Index Msci Europe Sri Ucits ETF Dr

(ESRU)
Sector: n/a
$90.33
$-0.22 -0.24
Last updated: 16:40:49

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
18/12/2024 $88.74 $88.74 $88.66 $88.66 240
17/12/2024 $89.73 $90.37 $87.04 $88.81 0
16/12/2024 $89.73 $90.24 $86.97 $88.95 0
13/12/2024 $89.73 $89.42 $88.64 $88.81 0
12/12/2024 $89.73 $89.73 $89.33 $89.33 59
11/12/2024 $89.20 $89.50 $89.20 $89.50 766
10/12/2024 $89.74 $89.78 $89.20 $89.20 6,886
09/12/2024 $86.94 $90.51 $89.92 $90.21 0
06/12/2024 $86.94 $90.55 $89.71 $90.11 0
05/12/2024 $86.94 $89.97 $89.13 $89.86 0
04/12/2024 $86.94 $89.40 $88.41 $89.26 0
03/12/2024 $86.94 $89.17 $88.18 $88.68 0
02/12/2024 $86.94 $88.60 $87.16 $88.18 0
29/11/2024 $86.94 $88.24 $87.35 $88.18 150
28/11/2024 $86.94 $87.83 $87.25 $87.49 0
27/11/2024 $86.94 $87.25 $86.87 $87.25 11,572
26/11/2024 $87.20 $87.20 $86.96 $86.96 1,146
25/11/2024 $87.35 $87.35 $87.28 $85.93 61
22/11/2024 $85.39 $86.27 $85.38 $85.93 4,290
21/11/2024 $86.06 $86.06 $85.16 $85.93 0
20/11/2024 $86.06 $86.06 $85.56 $85.56 1,161
19/11/2024 $85.99 $86.81 $85.29 $86.17 0
18/11/2024 $85.99 $86.28 $85.99 $86.28 218
15/11/2024 $86.91 $86.91 $86.22 $87.54 2,318
14/11/2024 $87.50 $87.67 $86.37 $87.54 0
13/11/2024 $87.50 $87.16 $86.02 $86.68 0
12/11/2024 $87.50 $87.50 $87.11 $87.11 1,119
11/11/2024 $89.70 $89.70 $89.34 $89.33 59
08/11/2024 $89.88 $89.88 $88.89 $88.89 2,374
07/11/2024 $88.70 $90.35 $88.71 $89.75 0
06/11/2024 $88.70 $88.70 $88.64 $88.64 119
05/11/2024 $90.56 $90.93 $89.88 $90.77 0
04/11/2024 $90.56 $90.78 $90.19 $90.18 3,568
01/11/2024 $90.43 $90.43 $90.43 $90.43 60
31/10/2024 $89.96 $89.96 $89.49 $89.49 60
30/10/2024 $90.78 $90.90 $90.28 $90.81 223
29/10/2024 $91.74 $91.74 $91.36 $91.36 116
28/10/2024 $91.40 $92.33 $91.55 $92.21 0
25/10/2024 $91.40 $91.58 $91.39 $91.58 118
24/10/2024 $94.61 $92.75 $91.21 $91.25 0
23/10/2024 $94.61 $92.08 $91.07 $91.25 0
22/10/2024 $94.61 $92.78 $91.65 $92.08 0
21/10/2024 $94.61 $93.66 $92.43 $92.50 0
18/10/2024 $94.61 $93.75 $92.91 $93.63 0
17/10/2024 $94.61 $93.36 $92.42 $93.14 0
16/10/2024 $94.61 $93.62 $92.22 $92.63 0
15/10/2024 $94.61 $94.63 $93.62 $93.61 1,273
14/10/2024 $94.56 $94.58 $94.56 $94.56 704
11/10/2024 $93.95 $94.62 $93.53 $94.38 0
10/10/2024 $93.95 $94.26 $93.44 $93.66 0
09/10/2024 $93.95 $94.14 $93.95 $94.14 283
08/10/2024 $96.88 $93.89 $92.90 $93.61 0
07/10/2024 $96.88 $94.26 $93.27 $93.89 0
04/10/2024 $96.88 $95.07 $92.78 $93.67 0

Market data

Select a section