Market data

Select a section

Amundi Index Solutions Amundi Index Msci EM Sri Ucits ETF D

(MSDG)
Sector: n/a
3,778.25p
35.00p 0.94
Last updated: 16:44:19

Historic Prices - up to 10 years

Date Open High Low Close Volume
19/09/2024 3,761.50p 3,851.00p 3,743.25p 3,778.25p 0
18/09/2024 3,761.50p 3,769.00p 3,734.75p 3,743.25p 0
17/09/2024 3,761.50p 3,769.00p 3,761.50p 3,769.00p 1
16/09/2024 3,767.50p 3,755.50p 3,727.25p 3,733.00p 0
13/09/2024 3,767.50p 3,791.50p 3,698.75p 3,728.50p 0
12/09/2024 3,767.50p 3,767.50p 3,728.50p 3,686.50p 1
11/09/2024 3,669.50p 3,686.50p 3,669.50p 3,683.00p 2,074
10/09/2024 3,734.50p 3,748.00p 3,619.50p 3,683.00p 0
09/09/2024 3,734.50p 3,684.00p 3,679.00p 3,684.00p 0
06/09/2024 3,734.50p 3,747.25p 3,593.00p 3,644.25p 0
05/09/2024 3,734.50p 3,769.50p 3,641.50p 3,694.25p 0
04/09/2024 3,734.50p 3,737.50p 3,618.75p 3,688.00p 0
03/09/2024 3,734.50p 3,770.00p 3,642.25p 3,713.25p 0
02/09/2024 3,734.50p 3,771.50p 3,741.25p 3,745.75p 1
30/08/2024 3,734.50p 3,814.75p 3,674.25p 3,745.75p 0
29/08/2024 3,734.50p 3,747.75p 3,715.75p 3,741.00p 0
28/08/2024 3,734.50p 3,733.50p 3,710.00p 3,713.75p 0
27/08/2024 3,734.50p 3,746.75p 3,703.75p 3,717.50p 0
26/08/2024 3,734.50p 3,845.00p 3,676.75p 3,738.00p 0
23/08/2024 3,734.50p 3,845.00p 3,676.75p 3,738.00p 0
22/08/2024 3,734.50p 3,845.00p 3,676.75p 3,738.00p 0
21/08/2024 3,734.50p 3,796.00p 3,773.25p 3,792.50p 0
20/08/2024 3,734.50p 3,825.75p 3,784.00p 3,790.00p 0
19/08/2024 3,734.50p 3,821.50p 3,795.25p 3,819.25p 0
16/08/2024 3,734.50p 3,807.75p 3,771.75p 3,795.25p 0
15/08/2024 3,734.50p 3,781.25p 3,736.25p 3,771.75p 0
14/08/2024 3,734.50p 3,736.25p 3,734.50p 3,736.25p 190
13/08/2024 3,594.00p 3,734.00p 3,711.00p 3,730.00p 0
12/08/2024 3,594.00p 3,737.75p 3,716.00p 3,726.75p 0
09/08/2024 3,594.00p 3,740.50p 3,710.25p 3,719.25p 0
08/08/2024 3,594.00p 3,724.50p 3,627.00p 3,705.25p 0
07/08/2024 3,594.00p 3,703.00p 3,612.25p 3,687.25p 0
06/08/2024 3,594.00p 3,612.25p 3,594.00p 3,612.25p 2,074
05/08/2024 3,524.50p 3,588.25p 3,524.50p 3,588.25p 2,264
02/08/2024 3,721.00p 3,721.00p 3,668.50p 3,668.50p 2
01/08/2024 3,716.50p 3,837.75p 3,752.00p 3,788.00p 0
31/07/2024 3,716.50p 3,795.00p 3,697.75p 3,788.00p 0
30/07/2024 3,716.50p 3,721.50p 3,697.75p 3,697.75p 3
29/07/2024 3,759.50p 3,740.00p 3,700.25p 3,708.50p 0
26/07/2024 3,759.50p 3,786.00p 3,691.50p 3,691.50p 0
25/07/2024 3,759.50p 3,698.25p 3,656.75p 3,691.50p 0
24/07/2024 3,759.50p 3,749.75p 3,702.50p 3,705.75p 0
23/07/2024 3,759.50p 3,761.50p 3,733.75p 3,749.75p 0
22/07/2024 3,759.50p 3,761.50p 3,759.50p 3,761.50p 1
19/07/2024 3,779.00p 3,763.75p 3,739.50p 3,747.50p 0
18/07/2024 3,779.00p 3,779.50p 3,763.75p 3,763.75p 14
17/07/2024 3,850.00p 3,813.00p 3,755.75p 3,767.25p 0
16/07/2024 3,850.00p 3,819.50p 3,800.75p 3,813.00p 0
15/07/2024 3,850.00p 3,848.25p 3,798.75p 3,808.25p 0
12/07/2024 3,850.00p 3,851.00p 3,848.25p 3,848.25p 3
11/07/2024 3,830.00p 3,925.75p 3,777.75p 3,838.25p 0
10/07/2024 3,830.00p 3,830.00p 3,818.00p 3,818.00p 6
09/07/2024 3,780.50p 3,816.50p 3,796.50p 3,807.25p 0
08/07/2024 3,780.50p 3,813.00p 3,802.50p 3,802.50p 0
05/07/2024 3,780.50p 3,879.75p 3,748.00p 3,792.75p 0
04/07/2024 3,780.50p 3,819.25p 3,800.75p 3,807.50p 0
03/07/2024 3,780.50p 3,844.25p 3,733.50p 3,800.75p 0
02/07/2024 3,780.50p 3,773.75p 3,741.75p 3,754.25p 0
01/07/2024 3,780.50p 3,781.50p 3,773.75p 3,773.75p 4
28/06/2024 3,778.50p 3,860.50p 3,704.75p 3,776.25p 0
27/06/2024 3,778.50p 3,778.50p 3,757.00p 3,757.00p 3
26/06/2024 3,738.00p 3,781.25p 3,740.00p 3,760.50p 0
25/06/2024 3,738.00p 3,764.75p 3,735.50p 3,740.00p 0
24/06/2024 3,738.00p 3,775.00p 3,746.00p 3,764.75p 0
21/06/2024 3,738.00p 3,828.25p 3,733.25p 3,768.75p 0
20/06/2024 3,738.00p 3,870.00p 3,705.50p 3,765.25p 0
19/06/2024 3,738.00p 3,790.50p 3,761.50p 3,780.25p 0
18/06/2024 3,738.00p 3,761.50p 3,738.00p 3,761.50p 5,820
17/06/2024 3,723.50p 3,723.50p 3,718.50p 3,718.50p 200
14/06/2024 3,705.00p 3,707.50p 3,632.75p 3,701.50p 0
13/06/2024 3,705.00p 3,713.00p 3,686.75p 3,686.75p 535
12/06/2024 3,691.00p 3,748.50p 3,590.25p 3,692.75p 0
11/06/2024 3,691.00p 3,698.75p 3,667.25p 3,669.25p 0
10/06/2024 3,691.00p 3,688.25p 3,662.75p 3,686.50p 0
07/06/2024 3,691.00p 3,712.00p 3,688.25p 3,688.25p 0
06/06/2024 3,691.00p 3,695.50p 3,689.50p 3,689.50p 4,683
05/06/2024 3,661.00p 3,680.75p 3,666.00p 3,680.75p 1
04/06/2024 3,661.00p 3,635.75p 3,599.75p 3,615.00p 0
03/06/2024 3,661.00p 3,661.00p 3,627.00p 3,627.00p 421
31/05/2024 3,765.00p 3,648.25p 3,596.00p 3,601.50p 0
30/05/2024 3,765.00p 3,689.00p 3,558.50p 3,648.25p 0
29/05/2024 3,765.00p 3,708.75p 3,655.75p 3,659.50p 0
28/05/2024 3,765.00p 3,725.00p 3,697.75p 3,708.75p 0
27/05/2024 3,765.00p 3,741.25p 3,711.00p 3,718.50p 0
24/05/2024 3,765.00p 3,741.25p 3,711.00p 3,718.50p 0
23/05/2024 3,765.00p 3,772.75p 3,730.75p 3,741.25p 0
22/05/2024 3,765.00p 3,765.00p 3,764.50p 3,764.50p 1
21/05/2024 3,848.50p 3,825.25p 3,769.75p 3,783.00p 0
20/05/2024 3,848.50p 3,845.00p 3,812.25p 3,825.25p 0
17/05/2024 3,848.50p 3,848.50p 3,838.00p 3,845.00p 1,791
16/05/2024 3,822.00p 3,860.50p 3,826.00p 3,842.50p 0
15/05/2024 3,822.00p 3,843.00p 3,809.75p 3,831.75p 0
14/05/2024 3,822.00p 3,822.00p 3,820.25p 3,820.25p 1
13/05/2024 3,820.00p 3,820.00p 3,818.75p 3,818.75p 419
10/05/2024 3,809.00p 3,811.50p 3,809.00p 3,811.50p 1,126
09/05/2024 3,756.00p 3,792.25p 3,763.25p 3,782.75p 0
08/05/2024 3,756.00p 3,773.25p 3,746.00p 3,763.25p 0
07/05/2024 3,756.00p 3,778.00p 3,756.00p 3,767.75p 425
06/05/2024 3,719.00p 3,780.25p 3,728.75p 3,763.50p 0
03/05/2024 3,719.00p 3,780.25p 3,728.75p 3,763.50p 0
02/05/2024 3,719.00p 3,737.00p 3,719.00p 3,737.00p 1
01/05/2024 3,682.50p 3,675.00p 3,634.25p 3,660.25p 0
30/04/2024 3,682.50p 3,696.25p 3,659.50p 3,661.00p 0
29/04/2024 3,682.50p 3,683.00p 3,682.50p 3,683.00p 46
26/04/2024 3,621.00p 3,667.25p 3,648.00p 3,667.25p 1
25/04/2024 3,621.00p 3,595.00p 3,584.50p 3,595.00p 2
24/04/2024 3,621.00p 3,661.00p 3,623.50p 3,630.00p 0
23/04/2024 3,621.00p 3,632.25p 3,621.00p 3,632.25p 31
22/04/2024 3,609.00p 3,612.75p 3,609.00p 3,612.75p 118
19/04/2024 3,579.50p 3,567.75p 3,518.75p 3,558.75p 0
18/04/2024 3,579.50p 3,579.50p 3,562.00p 3,567.75p 1,477
17/04/2024 3,678.50p 3,563.00p 3,536.25p 3,541.50p 0
16/04/2024 3,678.50p 3,619.50p 3,537.00p 3,554.00p 0
15/04/2024 3,678.50p 3,648.25p 3,612.50p 3,619.50p 0
12/04/2024 3,678.50p 3,678.50p 3,634.75p 3,634.75p 2,600
11/04/2024 3,643.00p 3,696.50p 3,671.00p 3,679.00p 0
10/04/2024 3,643.00p 3,708.50p 3,657.50p 3,671.00p 0
09/04/2024 3,643.00p 3,695.50p 3,667.75p 3,684.75p 0
08/04/2024 3,643.00p 3,677.00p 3,641.00p 3,667.75p 0
05/04/2024 3,643.00p 3,643.00p 3,641.50p 3,641.50p 2,880
04/04/2024 3,652.00p 3,669.75p 3,629.25p 3,663.00p 0
03/04/2024 3,652.00p 3,664.75p 3,624.25p 3,636.00p 0
02/04/2024 3,652.00p 3,682.00p 3,652.00p 3,664.75p 23
01/04/2024 3,658.00p 3,663.75p 3,640.75p 3,654.75p 0
29/03/2024 3,658.00p 3,663.75p 3,640.75p 3,654.75p 0
28/03/2024 3,658.00p 3,663.75p 3,640.75p 3,654.75p 0
27/03/2024 3,658.00p 3,660.25p 3,636.75p 3,640.75p 0
26/03/2024 3,658.00p 3,668.25p 3,649.00p 3,660.25p 0
25/03/2024 3,658.00p 3,658.00p 3,657.00p 3,657.00p 4
22/03/2024 3,660.50p 3,663.25p 3,660.50p 3,663.25p 3,928
21/03/2024 3,571.00p 3,683.75p 3,627.50p 3,681.50p 0
20/03/2024 3,571.00p 3,635.50p 3,608.75p 3,627.50p 0
19/03/2024 3,571.00p 3,644.50p 3,604.25p 3,618.25p 0

Market data

Select a section