Market data

Select a section

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

(SADA)
Sector: n/a
$36.39
$0.49 1.37
Last updated: 14:35:13

Historic Prices - up to 10 years

Date Open High Low Close Volume
19/09/2024 $35.62 $36.56 $35.90 $35.90 0
18/09/2024 $35.62 $36.10 $35.84 $35.90 0
17/09/2024 $35.62 $36.28 $35.87 $36.09 0
16/09/2024 $35.62 $36.06 $35.30 $35.87 0
13/09/2024 $35.62 $36.50 $35.25 $35.54 0
12/09/2024 $35.62 $35.62 $35.54 $35.02 2,900
11/09/2024 $34.94 $35.69 $34.37 $35.03 0
10/09/2024 $34.94 $35.20 $34.97 $35.03 0
09/09/2024 $34.94 $35.05 $34.94 $35.05 481
06/09/2024 $35.94 $35.81 $34.81 $34.83 0
05/09/2024 $35.94 $35.47 $35.08 $35.28 0
04/09/2024 $35.94 $35.22 $34.66 $35.13 0
03/09/2024 $35.94 $35.76 $34.75 $35.19 0
02/09/2024 $35.94 $35.79 $35.61 $35.79 0
30/08/2024 $35.94 $35.97 $35.79 $35.79 2,900
29/08/2024 $35.63 $35.77 $35.62 $35.77 1,172
28/08/2024 $35.68 $35.75 $35.56 $35.56 3,566
27/08/2024 $35.77 $35.80 $35.71 $35.71 3,123
26/08/2024 $34.52 $35.86 $35.33 $35.38 0
23/08/2024 $34.52 $35.86 $35.33 $35.38 0
22/08/2024 $34.52 $35.86 $35.33 $35.38 0
21/08/2024 $34.52 $36.70 $34.90 $35.86 0
20/08/2024 $34.52 $36.37 $35.73 $35.77 0
19/08/2024 $34.52 $35.87 $35.56 $35.56 0
16/08/2024 $34.52 $35.56 $35.15 $35.56 0
15/08/2024 $34.52 $35.16 $34.42 $35.15 0
14/08/2024 $34.52 $35.28 $34.08 $34.75 0
13/08/2024 $34.52 $34.71 $34.05 $34.67 0
12/08/2024 $34.52 $34.67 $33.91 $34.58 0
09/08/2024 $34.52 $34.52 $34.51 $34.51 150
08/08/2024 $34.03 $34.47 $33.31 $34.19 0
07/08/2024 $34.03 $34.10 $34.03 $34.05 250
06/08/2024 $34.94 $34.94 $32.65 $33.29 0
05/08/2024 $34.94 $34.23 $32.33 $33.24 0
02/08/2024 $34.94 $35.06 $33.61 $34.23 0
01/08/2024 $34.94 $35.62 $34.98 $35.33 0
31/07/2024 $34.94 $35.33 $34.93 $35.33 250
30/07/2024 $34.76 $34.76 $34.48 $34.47 150
29/07/2024 $34.92 $35.01 $34.86 $34.86 552
26/07/2024 $35.44 $35.00 $34.59 $34.59 0
25/07/2024 $35.44 $34.79 $34.01 $34.59 0
24/07/2024 $35.44 $35.29 $34.76 $34.79 0
23/07/2024 $35.44 $35.39 $34.64 $35.28 0
22/07/2024 $35.44 $35.48 $35.21 $35.39 0
19/07/2024 $35.44 $35.76 $35.32 $35.35 0
18/07/2024 $35.44 $36.44 $35.66 $35.76 0
17/07/2024 $35.44 $36.04 $35.12 $35.79 0
16/07/2024 $35.44 $36.08 $35.92 $36.04 0
15/07/2024 $35.44 $36.52 $35.93 $36.05 0
12/07/2024 $35.44 $36.55 $36.21 $36.52 23,901
11/07/2024 $35.44 $36.45 $35.82 $36.30 0
10/07/2024 $35.44 $35.85 $35.59 $35.82 0
09/07/2024 $35.44 $35.76 $35.57 $35.59 0
08/07/2024 $35.44 $35.69 $35.48 $35.64 0
05/07/2024 $35.44 $35.70 $35.35 $35.49 0
04/07/2024 $35.44 $35.61 $35.40 $35.44 0
03/07/2024 $35.44 $35.45 $35.44 $35.45 150
02/07/2024 $34.93 $34.88 $34.60 $34.85 0
01/07/2024 $34.93 $34.99 $34.71 $34.86 0
28/06/2024 $34.93 $34.93 $34.89 $34.89 3,159
27/06/2024 $34.71 $34.95 $34.18 $34.81 0
26/06/2024 $34.71 $35.02 $34.64 $34.72 0
25/06/2024 $34.71 $34.96 $34.60 $34.63 0
24/06/2024 $34.71 $34.96 $34.64 $34.96 1,510
21/06/2024 $34.79 $34.92 $34.71 $34.76 0
20/06/2024 $34.79 $35.17 $34.79 $34.84 0
19/06/2024 $34.79 $35.26 $34.93 $35.09 0
18/06/2024 $34.79 $34.97 $34.62 $34.92 0
17/06/2024 $34.79 $34.71 $34.48 $34.63 0
14/06/2024 $34.79 $34.80 $33.72 $34.48 0
13/06/2024 $34.79 $34.87 $34.52 $34.55 0
12/06/2024 $34.79 $35.18 $34.25 $34.76 0
11/06/2024 $34.79 $34.66 $34.32 $34.38 0
10/06/2024 $34.79 $34.57 $34.31 $34.52 0
07/06/2024 $34.79 $34.79 $34.51 $34.51 214
06/06/2024 $34.06 $34.78 $34.50 $34.65 0
05/06/2024 $34.06 $34.59 $33.95 $34.56 0
04/06/2024 $34.06 $34.05 $33.65 $33.95 0
03/06/2024 $34.06 $34.11 $33.95 $33.95 471
31/05/2024 $33.62 $33.98 $33.38 $33.45 0
30/05/2024 $33.62 $33.98 $33.62 $33.98 154
29/05/2024 $33.80 $33.80 $33.79 $33.79 680
28/05/2024 $34.84 $34.67 $34.45 $34.52 0
27/05/2024 $34.84 $34.62 $34.28 $34.50 0
24/05/2024 $34.84 $34.62 $34.28 $34.50 0
23/05/2024 $34.84 $34.94 $34.54 $34.62 0
22/05/2024 $34.84 $35.06 $34.81 $34.85 0
21/05/2024 $34.84 $35.41 $34.86 $34.97 0
20/05/2024 $34.84 $35.74 $35.31 $35.40 0
17/05/2024 $34.84 $35.77 $35.41 $35.74 0
16/05/2024 $34.84 $35.54 $35.18 $35.42 0
15/05/2024 $34.84 $35.34 $34.87 $35.29 0
14/05/2024 $34.84 $34.92 $34.46 $34.92 0
13/05/2024 $34.84 $34.85 $34.84 $34.85 152
10/05/2024 $34.14 $34.80 $34.36 $34.56 0
09/05/2024 $34.14 $34.40 $34.10 $34.38 0
08/05/2024 $34.14 $34.14 $34.14 $34.14 153
07/05/2024 $34.33 $34.35 $34.28 $34.35 5,532
06/05/2024 $34.45 $34.45 $34.45 $34.44 156
03/05/2024 $34.45 $34.45 $34.45 $34.44 156
02/05/2024 $33.95 $33.95 $33.95 $33.94 157
01/05/2024 $32.92 $33.27 $33.01 $33.19 0
30/04/2024 $32.92 $33.59 $33.23 $33.26 0
29/04/2024 $32.92 $33.54 $33.11 $33.49 0
26/04/2024 $32.92 $33.22 $32.60 $33.11 0
25/04/2024 $32.92 $32.76 $32.37 $32.60 0
24/04/2024 $32.92 $32.92 $32.75 $32.75 27,981
23/04/2024 $32.33 $32.75 $32.32 $32.75 0
22/04/2024 $32.33 $32.42 $32.00 $32.32 0
19/04/2024 $32.33 $32.23 $31.64 $32.00 0
18/04/2024 $32.33 $32.33 $32.23 $32.23 489
17/04/2024 $32.66 $32.17 $31.87 $31.96 0
16/04/2024 $32.66 $32.57 $31.92 $32.02 0
15/04/2024 $32.66 $32.66 $32.57 $32.57 1,350
12/04/2024 $32.64 $32.65 $32.61 $32.65 628
11/04/2024 $33.43 $33.49 $33.12 $33.20 0
10/04/2024 $33.43 $33.44 $33.20 $33.19 2,184
09/04/2024 $33.18 $33.74 $33.35 $33.60 0
08/04/2024 $33.18 $33.35 $33.15 $33.35 5,104
05/04/2024 $33.00 $33.03 $33.00 $33.03 6,039
04/04/2024 $33.29 $33.38 $33.24 $33.38 1,435
03/04/2024 $33.33 $33.33 $32.85 $33.17 0
02/04/2024 $33.33 $33.33 $33.33 $33.33 47
01/04/2024 $33.43 $33.46 $33.43 $33.44 1,221
29/03/2024 $33.43 $33.46 $33.43 $33.44 1,221
28/03/2024 $33.43 $33.46 $33.43 $33.44 1,221
27/03/2024 $34.07 $33.55 $33.25 $33.33 0
26/03/2024 $34.07 $33.81 $33.51 $33.55 0
25/03/2024 $34.07 $33.74 $33.56 $33.69 0
22/03/2024 $34.07 $33.95 $33.52 $33.56 0
21/03/2024 $34.07 $34.29 $33.66 $33.95 0
20/03/2024 $33.64 $33.66 $33.64 $33.66 3,156
19/03/2024 $34.07 $33.93 $33.45 $33.60 0

Market data

Select a section