Market data

Select a section

Amundi Index Solutions Amundi Index Msci Europe Sri Ucits ETF Dr

(ESRU)
Sector: n/a
$87.16
$0.56 0.65
Last updated: 16:38:15

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
03/10/2024 $96.88 $95.16 $93.58 $94.01 0
02/10/2024 $96.88 $95.19 $94.80 $95.05 0
01/10/2024 $96.88 $96.53 $94.91 $95.13 0
30/09/2024 $96.88 $97.51 $96.22 $96.38 0
27/09/2024 $96.88 $97.75 $96.73 $97.50 0
26/09/2024 $96.88 $97.29 $96.88 $97.29 55
25/09/2024 $94.95 $96.35 $95.47 $95.84 0
24/09/2024 $94.95 $95.67 $94.71 $95.50 0
23/09/2024 $94.95 $95.46 $92.97 $94.71 0
20/09/2024 $94.95 $94.95 $94.38 $94.38 136
19/09/2024 $92.26 $96.01 $95.34 $96.01 494
18/09/2024 $92.26 $95.44 $94.21 $94.39 0
17/09/2024 $92.26 $95.85 $94.71 $95.19 0
16/09/2024 $92.26 $96.03 $94.57 $94.96 0
13/09/2024 $92.26 $95.03 $93.66 $93.66 0
12/09/2024 $92.26 $94.66 $92.78 $92.78 0
11/09/2024 $92.26 $94.56 $92.35 $92.81 0
10/09/2024 $92.26 $93.56 $92.51 $92.81 0
09/09/2024 $92.26 $93.38 $92.79 $93.07 0
06/09/2024 $92.26 $95.16 $92.63 $92.79 0
05/09/2024 $92.26 $95.07 $92.89 $93.50 0
04/09/2024 $92.26 $94.91 $93.57 $94.15 0
03/09/2024 $92.26 $96.25 $94.47 $94.91 0
02/09/2024 $92.26 $95.98 $95.04 $95.68 0
30/08/2024 $92.26 $96.60 $95.29 $95.68 0
29/08/2024 $92.26 $95.94 $95.21 $95.63 0
28/08/2024 $92.26 $95.62 $94.99 $95.25 0
27/08/2024 $92.26 $95.45 $94.70 $95.12 0
26/08/2024 $92.26 $95.60 $93.82 $94.50 0
23/08/2024 $92.26 $95.60 $93.82 $94.50 0
22/08/2024 $92.26 $95.60 $93.82 $94.50 0
21/08/2024 $92.26 $95.09 $93.58 $94.19 0
20/08/2024 $92.26 $94.16 $93.45 $93.58 0
19/08/2024 $92.26 $93.68 $92.32 $93.49 0
16/08/2024 $92.26 $92.32 $92.24 $92.32 2,587
15/08/2024 $87.73 $92.95 $90.63 $92.20 0
14/08/2024 $87.73 $91.91 $90.15 $91.25 0
13/08/2024 $87.73 $90.26 $88.70 $90.17 0
12/08/2024 $87.73 $89.92 $89.14 $89.32 0
09/08/2024 $87.73 $89.80 $88.86 $89.46 0
08/08/2024 $87.73 $89.10 $87.34 $88.86 0
07/08/2024 $87.73 $89.40 $87.73 $89.10 0
06/08/2024 $87.12 $88.43 $86.93 $87.72 0
05/08/2024 $87.12 $87.59 $87.12 $87.58 59
02/08/2024 $92.27 $90.65 $88.13 $88.93 0
01/08/2024 $92.27 $92.64 $89.80 $90.65 0
31/07/2024 $92.27 $92.27 $92.04 $92.04 174
30/07/2024 $91.01 $92.10 $90.08 $91.03 0
29/07/2024 $91.01 $91.65 $90.31 $90.55 0
26/07/2024 $91.01 $91.11 $89.92 $90.08 0
25/07/2024 $91.01 $90.26 $89.18 $90.08 0
24/07/2024 $91.01 $91.49 $89.67 $90.53 0
23/07/2024 $91.01 $91.41 $90.09 $90.97 0
22/07/2024 $91.01 $91.01 $91.01 $91.01 48
19/07/2024 $90.22 $90.22 $90.04 $90.04 48
18/07/2024 $91.04 $92.37 $90.68 $90.83 0

Market data

Select a section