Market data

Select a section

Amundi Index Solutions Am Index Msci EM Asia Sri Ucits ETF DR

(SADA)
Sector: n/a
$42.17
$0.14 0.32
Last updated: 16:59:54

Historic Prices - up to 10 years

Date Open High Low Close Volume
18/07/2025 $41.26 $42.32 $41.97 $42.17 0
17/07/2025 $41.26 $42.16 $41.66 $42.04 0
16/07/2025 $41.26 $41.70 $40.96 $41.60 0
15/07/2025 $41.26 $41.86 $41.21 $41.62 0
14/07/2025 $41.26 $41.29 $40.94 $41.21 0
11/07/2025 $41.26 $41.49 $41.07 $41.13 0
10/07/2025 $41.26 $41.26 $41.07 $41.07 227
09/07/2025 $41.06 $41.03 $40.78 $40.81 0
08/07/2025 $41.06 $41.06 $40.94 $40.94 1,345
07/07/2025 $40.38 $40.84 $40.45 $40.73 0
04/07/2025 $40.38 $41.19 $40.67 $40.74 0
03/07/2025 $40.38 $41.34 $40.69 $41.19 0
02/07/2025 $40.38 $40.84 $40.44 $40.69 0
01/07/2025 $40.38 $40.81 $40.37 $40.63 0
30/06/2025 $40.38 $40.38 $40.37 $40.37 116
27/06/2025 $40.48 $40.48 $40.48 $40.48 200
26/06/2025 $40.48 $40.58 $40.47 $40.49 1,237
25/06/2025 $40.58 $40.58 $40.48 $40.48 800
24/06/2025 $40.22 $40.37 $40.22 $40.37 135
23/06/2025 $39.20 $39.35 $39.20 $39.35 233
20/06/2025 $39.26 $39.38 $39.11 $39.10 675
19/06/2025 $39.01 $39.01 $38.78 $38.78 1,406
18/06/2025 $39.34 $39.68 $39.36 $39.48 0
17/06/2025 $39.34 $40.04 $39.40 $39.50 0
16/06/2025 $39.34 $40.07 $39.55 $40.03 0
13/06/2025 $39.34 $39.96 $38.90 $39.55 0
12/06/2025 $39.34 $40.11 $39.77 $39.96 0
11/06/2025 $39.34 $39.98 $39.47 $39.91 0
10/06/2025 $39.34 $39.62 $39.33 $39.47 0
09/06/2025 $39.34 $39.34 $39.33 $39.33 115
06/06/2025 $38.76 $38.77 $38.71 $38.71 662
05/06/2025 $38.75 $38.84 $38.71 $38.84 547
04/06/2025 $37.64 $38.61 $37.90 $38.57 0
03/06/2025 $37.64 $38.09 $37.57 $37.90 0
02/06/2025 $37.64 $37.64 $37.57 $37.57 280
30/05/2025 $38.22 $38.03 $37.31 $37.47 0
29/05/2025 $38.22 $38.22 $38.03 $38.03 139
28/05/2025 $38.20 $37.95 $37.69 $37.74 0
27/05/2025 $38.20 $37.94 $37.69 $37.82 0
26/05/2025 $38.20 $38.24 $37.80 $37.94 614
23/05/2025 $38.20 $38.24 $37.80 $37.94 614
22/05/2025 $37.65 $38.31 $37.67 $37.83 0
21/05/2025 $37.65 $38.37 $37.76 $38.31 0
20/05/2025 $37.65 $37.95 $37.67 $37.76 0
19/05/2025 $37.65 $37.86 $37.54 $37.81 0
16/05/2025 $37.65 $38.04 $37.73 $37.86 0
15/05/2025 $37.65 $37.84 $37.43 $37.73 0
14/05/2025 $37.65 $37.72 $37.65 $37.72 344
13/05/2025 $36.69 $37.63 $36.81 $37.29 0
12/05/2025 $36.69 $37.69 $36.53 $37.36 0
09/05/2025 $36.69 $36.75 $36.34 $36.53 0
08/05/2025 $36.69 $36.98 $35.82 $36.33 0
07/05/2025 $36.69 $36.69 $36.42 $36.42 30
06/05/2025 $36.65 $37.04 $36.65 $37.04 1,054
05/05/2025 $35.61 $36.89 $35.47 $36.69 0
02/05/2025 $35.61 $36.89 $35.47 $36.69 0
01/05/2025 $35.61 $35.61 $35.47 $35.47 129
30/04/2025 $35.00 $35.98 $34.04 $35.17 0
29/04/2025 $35.00 $35.11 $35.00 $35.01 354
28/04/2025 $34.69 $34.74 $34.62 $34.62 2,621
25/04/2025 $34.62 $34.64 $34.54 $34.54 529
24/04/2025 $34.75 $34.70 $34.15 $34.65 0
23/04/2025 $34.75 $34.79 $34.70 $34.70 367
22/04/2025 $33.75 $33.96 $33.74 $33.96 788
21/04/2025 $33.63 $33.70 $33.38 $33.44 559
18/04/2025 $33.63 $33.70 $33.38 $33.44 559
17/04/2025 $33.63 $33.70 $33.38 $33.44 559
16/04/2025 $33.39 $33.59 $33.39 $33.59 135
15/04/2025 $33.93 $34.06 $33.91 $33.97 421
14/04/2025 $33.93 $34.16 $33.93 $33.92 431
11/04/2025 $32.99 $33.87 $32.62 $33.26 0
10/04/2025 $32.99 $33.11 $32.62 $32.62 181
09/04/2025 $30.83 $30.92 $30.83 $30.92 2,559
08/04/2025 $31.77 $31.82 $31.72 $31.72 2,000
07/04/2025 $31.67 $31.67 $31.11 $31.11 107
04/04/2025 $33.21 $33.21 $32.81 $32.81 2,841
03/04/2025 $34.63 $34.63 $34.47 $34.47 450
02/04/2025 $35.21 $35.35 $35.09 $35.31 0
01/04/2025 $35.21 $35.25 $35.16 $35.25 1,824
31/03/2025 $34.62 $34.77 $34.53 $34.77 3,786
28/03/2025 $35.31 $35.31 $34.99 $34.99 3,529
27/03/2025 $35.96 $35.87 $35.61 $35.83 0
26/03/2025 $35.96 $35.93 $35.64 $35.66 0
25/03/2025 $35.96 $35.94 $35.62 $35.83 0
24/03/2025 $35.96 $36.01 $35.82 $35.94 3,030
21/03/2025 $36.13 $36.50 $35.60 $35.75 0
20/03/2025 $36.13 $36.13 $36.01 $36.01 107
19/03/2025 $36.18 $36.30 $36.18 $36.28 2,580
18/03/2025 $36.28 $36.30 $36.27 $36.30 2,971
17/03/2025 $36.15 $36.28 $36.15 $36.28 26
14/03/2025 $35.87 $35.87 $35.85 $35.85 2,999
13/03/2025 $35.64 $35.64 $35.16 $35.38 0
12/03/2025 $35.64 $35.64 $35.64 $35.64 100
11/03/2025 $35.20 $35.45 $35.20 $35.32 219
10/03/2025 $36.04 $35.98 $35.19 $35.24 0
07/03/2025 $36.04 $36.38 $35.41 $35.68 0
06/03/2025 $36.04 $36.04 $35.98 $35.98 148
05/03/2025 $35.21 $36.33 $34.65 $35.62 0
04/03/2025 $35.21 $35.32 $34.57 $34.65 0
03/03/2025 $35.21 $35.32 $35.21 $35.32 711
28/02/2025 $36.69 $36.42 $35.05 $35.28 0
27/02/2025 $36.69 $36.71 $36.39 $36.42 3,892
26/02/2025 $36.21 $37.06 $36.08 $37.05 0
25/02/2025 $36.21 $36.21 $36.08 $36.08 33
24/02/2025 $36.60 $36.80 $36.02 $36.13 0
21/02/2025 $36.60 $36.98 $36.50 $36.80 0
20/02/2025 $36.60 $36.70 $36.30 $36.50 0
19/02/2025 $36.60 $36.67 $36.28 $36.38 0
18/02/2025 $36.60 $36.60 $36.55 $36.54 144
17/02/2025 $36.29 $36.63 $36.34 $36.58 0
14/02/2025 $36.29 $36.73 $35.84 $36.63 0
13/02/2025 $36.29 $36.54 $35.73 $36.46 0
12/02/2025 $36.29 $36.34 $36.28 $36.28 859
11/02/2025 $36.25 $36.39 $36.25 $36.39 283
10/02/2025 $36.46 $36.68 $36.46 $36.63 3,603
07/02/2025 $36.06 $36.82 $35.44 $36.22 0
06/02/2025 $36.06 $36.16 $35.92 $35.92 0
05/02/2025 $36.06 $35.98 $35.72 $35.92 0
04/02/2025 $36.06 $36.03 $35.52 $35.61 0
03/02/2025 $36.06 $36.01 $35.02 $35.61 0
31/01/2025 $36.06 $36.06 $35.97 $36.01 8,688
30/01/2025 $35.62 $35.97 $35.62 $35.97 650
29/01/2025 $35.49 $35.51 $35.46 $35.17 10,476
28/01/2025 $35.39 $35.48 $35.05 $35.17 0
27/01/2025 $35.39 $35.48 $35.38 $35.48 1,160
24/01/2025 $35.74 $36.36 $36.00 $36.35 0
23/01/2025 $35.74 $36.21 $35.85 $36.00 0
22/01/2025 $35.74 $36.30 $35.95 $36.21 0
21/01/2025 $35.74 $36.17 $35.77 $35.94 0
20/01/2025 $35.74 $36.09 $35.74 $36.09 138

Market data

Select a section