Market data

Select a section

Amundi Index Solutions Amundi Index Msci EM Sri Ucits ETF D

(MSDU)
Sector: n/a
$54.95
$0.06 0.11
Last updated: 15:54:45

Historic Prices - up to 10 years

Date Open High Low Close Volume
24/06/2025 $53.61 $54.89 $53.43 $54.88 0
23/06/2025 $53.61 $53.44 $52.98 $53.43 0
20/06/2025 $53.61 $53.61 $53.05 $53.19 9,247
19/06/2025 $52.92 $52.92 $52.77 $52.81 1,746
18/06/2025 $53.27 $53.88 $53.53 $53.74 0
17/06/2025 $53.27 $54.01 $53.75 $53.79 0
16/06/2025 $53.27 $54.71 $53.89 $54.58 0
13/06/2025 $53.27 $54.56 $53.57 $53.88 0
12/06/2025 $53.27 $54.67 $54.32 $54.56 0
11/06/2025 $53.27 $54.73 $54.12 $54.56 0
10/06/2025 $53.27 $54.24 $53.98 $54.12 0
09/06/2025 $53.27 $53.99 $53.18 $53.99 0
06/06/2025 $53.27 $53.32 $53.18 $53.17 2,476
05/06/2025 $51.76 $53.57 $53.07 $53.45 0
04/06/2025 $51.76 $53.17 $52.28 $53.06 0
03/06/2025 $51.76 $52.32 $51.89 $52.28 0
02/06/2025 $51.76 $51.89 $51.76 $51.89 720
30/05/2025 $52.25 $52.52 $51.62 $51.75 0
29/05/2025 $52.25 $52.91 $52.10 $52.51 0
28/05/2025 $52.25 $52.38 $52.06 $52.10 0
27/05/2025 $52.25 $52.28 $52.22 $52.22 282
26/05/2025 $52.15 $52.20 $52.15 $52.20 2
23/05/2025 $52.15 $52.20 $52.15 $52.20 2
22/05/2025 $52.10 $52.76 $51.87 $52.10 0
21/05/2025 $52.10 $52.77 $52.18 $52.76 0
20/05/2025 $52.10 $52.22 $52.04 $52.17 0
19/05/2025 $52.10 $52.22 $52.10 $52.22 2,617
16/05/2025 $52.28 $52.28 $52.16 $52.16 1,000
15/05/2025 $51.78 $52.13 $51.78 $52.05 1,993
14/05/2025 $50.61 $52.14 $51.51 $52.06 0
13/05/2025 $50.61 $51.52 $50.82 $51.51 0
12/05/2025 $50.61 $51.94 $50.48 $51.38 0
09/05/2025 $50.61 $50.78 $50.35 $50.48 0
08/05/2025 $50.61 $51.06 $49.51 $50.35 0
07/05/2025 $50.61 $50.87 $50.33 $50.37 0
06/05/2025 $50.61 $50.87 $50.54 $50.87 6,471
05/05/2025 $49.09 $50.80 $49.01 $50.42 0
02/05/2025 $49.09 $50.80 $49.01 $50.42 0
01/05/2025 $49.09 $49.09 $49.01 $49.01 545
30/04/2025 $48.55 $48.58 $48.55 $48.58 14
29/04/2025 $47.96 $48.58 $48.03 $48.53 0
28/04/2025 $47.96 $48.03 $47.96 $48.03 1
25/04/2025 $47.89 $47.98 $47.65 $47.80 0
24/04/2025 $47.89 $47.96 $47.23 $47.90 0
23/04/2025 $47.89 $47.89 $47.85 $47.85 2,257
22/04/2025 $46.94 $46.98 $46.60 $46.89 6,021
21/04/2025 $46.31 $46.34 $46.31 $46.33 1,573
18/04/2025 $46.31 $46.34 $46.31 $46.33 1,573
17/04/2025 $46.31 $46.40 $46.25 $46.33 1,573
16/04/2025 $46.09 $46.34 $46.09 $46.33 133
15/04/2025 $46.61 $46.77 $46.54 $46.77 4,962
14/04/2025 $46.68 $46.68 $46.63 $46.63 1,000
11/04/2025 $42.63 $46.05 $42.63 $45.57 0
10/04/2025 $42.63 $46.09 $42.52 $44.71 0
09/04/2025 $42.63 $43.03 $42.16 $42.52 4,414
08/04/2025 $43.13 $44.04 $43.13 $43.59 5,214
07/04/2025 $41.91 $43.73 $41.91 $42.69 6,845
04/04/2025 $45.21 $45.31 $44.79 $44.79 4,286
03/04/2025 $48.50 $48.34 $47.13 $47.34 0
02/04/2025 $48.50 $48.38 $48.07 $48.33 0
01/04/2025 $48.50 $48.39 $47.78 $48.35 0
31/03/2025 $48.50 $48.04 $47.36 $47.78 0
28/03/2025 $48.50 $48.50 $48.04 $48.04 2,200
27/03/2025 $49.00 $49.22 $48.89 $49.17 0
26/03/2025 $49.00 $49.21 $48.90 $48.92 0
25/03/2025 $49.00 $49.30 $48.84 $49.12 0
24/03/2025 $49.00 $49.45 $48.99 $49.30 0
21/03/2025 $49.00 $49.00 $48.99 $48.99 1
20/03/2025 $49.69 $49.72 $49.12 $49.22 0
19/03/2025 $49.69 $49.85 $49.40 $49.71 0
18/03/2025 $49.69 $49.91 $49.39 $49.61 0
17/03/2025 $49.69 $49.70 $49.67 $49.67 175
14/03/2025 $49.11 $49.11 $48.95 $49.07 4,143
13/03/2025 $48.70 $48.74 $48.16 $48.43 0
12/03/2025 $48.70 $49.48 $48.35 $48.74 0
11/03/2025 $48.70 $48.70 $48.35 $48.35 340
10/03/2025 $48.61 $48.61 $48.36 $48.36 113
07/03/2025 $49.27 $49.95 $48.89 $48.95 0
06/03/2025 $49.27 $49.36 $49.27 $49.35 4
05/03/2025 $47.74 $48.98 $47.49 $48.83 0
04/03/2025 $47.74 $47.74 $47.49 $47.49 7
03/03/2025 $48.22 $48.47 $48.22 $48.32 629
28/02/2025 $49.42 $49.66 $47.90 $48.18 0
27/02/2025 $49.42 $49.66 $49.42 $49.66 351
26/02/2025 $50.19 $50.45 $50.19 $50.44 6,250
25/02/2025 $49.42 $49.42 $49.36 $49.36 230
24/02/2025 $49.83 $49.83 $49.49 $49.49 328
21/02/2025 $50.19 $50.53 $50.17 $50.30 0
20/02/2025 $50.19 $50.23 $49.69 $50.01 0
19/02/2025 $50.19 $50.38 $49.82 $49.92 0
18/02/2025 $50.19 $50.20 $50.19 $50.20 1,890
17/02/2025 $49.43 $50.12 $49.89 $50.08 0
14/02/2025 $49.43 $50.20 $49.70 $50.06 0
13/02/2025 $49.43 $49.73 $49.21 $49.69 0
12/02/2025 $49.43 $50.07 $49.03 $49.30 0
11/02/2025 $49.43 $49.53 $49.41 $49.41 6,740
10/02/2025 $49.37 $49.56 $49.06 $49.48 0
07/02/2025 $49.37 $49.37 $49.06 $49.06 2,200
06/02/2025 $48.94 $49.99 $48.21 $48.72 0
05/02/2025 $48.94 $48.96 $48.49 $48.72 0
04/02/2025 $48.94 $48.96 $48.94 $48.96 68
03/02/2025 $48.75 $48.92 $47.15 $48.22 0
31/01/2025 $48.75 $48.84 $48.75 $48.84 406
30/01/2025 $48.13 $49.60 $48.40 $49.06 0
29/01/2025 $48.13 $48.71 $47.85 $48.51 0
28/01/2025 $48.13 $48.13 $47.77 $47.85 0
27/01/2025 $48.13 $48.21 $48.03 $48.03 6,868
24/01/2025 $48.67 $49.30 $48.83 $49.22 0
23/01/2025 $48.67 $48.88 $48.83 $48.83 0
22/01/2025 $48.67 $49.21 $48.79 $49.03 0
21/01/2025 $48.67 $48.83 $48.67 $48.83 4,400
20/01/2025 $48.45 $49.15 $48.23 $48.87 0
17/01/2025 $48.45 $48.58 $48.00 $48.43 0
16/01/2025 $48.45 $48.45 $48.04 $47.98 36
15/01/2025 $47.95 $48.31 $47.28 $47.98 0
14/01/2025 $47.95 $47.58 $46.77 $47.29 0
13/01/2025 $47.95 $47.32 $46.64 $46.77 0
10/01/2025 $47.95 $48.21 $46.48 $47.32 0
09/01/2025 $47.95 $48.11 $47.84 $47.99 0
08/01/2025 $47.95 $47.95 $47.87 $47.90 3,337
07/01/2025 $48.64 $48.64 $48.48 $48.48 2,200
06/01/2025 $48.21 $49.29 $48.14 $48.95 0
03/01/2025 $48.21 $48.21 $48.14 $48.14 91
02/01/2025 $47.81 $47.81 $47.79 $47.81 22
01/01/2025 $48.30 $48.03 $47.78 $47.94 0
31/12/2024 $48.30 $48.03 $47.78 $47.94 0
30/12/2024 $48.30 $48.41 $47.92 $47.92 9,360
27/12/2024 $48.44 $48.60 $48.44 $48.54 472
26/12/2024 $48.54 $48.73 $48.47 $48.71 0
25/12/2024 $48.54 $48.73 $48.47 $48.71 0

Market data

Select a section