Market data

Select a section

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

(SADA)
Sector: n/a
$34.47
$-0.84 -2.36
Last updated: 16:55:56

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
17/01/2025 $35.42 $35.78 $35.34 $35.67 0
16/01/2025 $35.42 $35.42 $35.30 $35.27 3,159
15/01/2025 $34.81 $35.88 $33.90 $35.27 0
14/01/2025 $34.81 $34.84 $34.81 $34.84 45
13/01/2025 $35.90 $34.89 $34.41 $34.47 0
10/01/2025 $35.90 $35.71 $34.83 $34.89 0
09/01/2025 $35.90 $35.68 $35.28 $35.46 0
08/01/2025 $35.90 $35.77 $35.26 $35.39 0
07/01/2025 $35.90 $35.99 $35.66 $35.76 0
06/01/2025 $35.90 $35.96 $35.90 $35.96 148
03/01/2025 $35.78 $35.56 $35.28 $35.49 0
02/01/2025 $35.78 $35.50 $35.13 $35.33 0
01/01/2025 $35.78 $36.49 $34.47 $35.47 0
31/12/2024 $35.78 $36.49 $34.47 $35.47 0
30/12/2024 $35.78 $35.91 $35.44 $35.44 0
27/12/2024 $35.78 $35.83 $35.78 $35.83 2,912
26/12/2024 $36.61 $37.14 $35.07 $36.03 0
25/12/2024 $36.61 $37.14 $35.07 $36.03 0
24/12/2024 $36.61 $37.14 $35.07 $36.03 0
23/12/2024 $36.61 $35.90 $35.70 $35.77 0
20/12/2024 $36.61 $35.92 $35.34 $35.81 0
19/12/2024 $36.61 $37.01 $34.94 $35.92 0
18/12/2024 $36.61 $36.61 $36.27 $36.47 0
17/12/2024 $36.61 $36.41 $36.09 $36.27 0
16/12/2024 $36.61 $36.75 $35.95 $36.41 0
13/12/2024 $36.61 $36.61 $36.52 $36.51 93
12/12/2024 $37.57 $37.06 $36.03 $36.68 0
11/12/2024 $37.57 $36.86 $36.50 $36.78 0
10/12/2024 $37.57 $37.57 $36.55 $36.60 0
09/12/2024 $37.57 $37.57 $37.57 $37.57 79
06/12/2024 $37.04 $37.14 $37.04 $37.07 15,942
05/12/2024 $36.80 $37.13 $36.89 $37.09 0
04/12/2024 $36.80 $37.19 $36.89 $36.99 0
03/12/2024 $36.80 $36.93 $36.80 $36.92 143
02/12/2024 $36.61 $36.95 $36.57 $36.90 0
29/11/2024 $36.61 $36.60 $36.23 $36.57 0
28/11/2024 $36.61 $36.62 $36.27 $36.32 0
27/11/2024 $36.61 $36.92 $36.54 $36.62 0
26/11/2024 $36.61 $36.81 $36.45 $36.54 0
25/11/2024 $36.61 $36.82 $36.59 $36.64 0
22/11/2024 $36.61 $36.61 $36.59 $36.52 66
21/11/2024 $37.08 $36.64 $36.26 $36.52 0
20/11/2024 $37.08 $36.96 $35.91 $36.64 0
19/11/2024 $37.08 $37.06 $36.07 $36.78 0
18/11/2024 $37.08 $36.66 $35.95 $36.63 0
15/11/2024 $37.08 $36.72 $35.66 $36.50 0
14/11/2024 $37.08 $36.69 $35.80 $36.50 0
13/11/2024 $37.08 $37.59 $35.95 $36.69 0
12/11/2024 $37.08 $37.08 $36.74 $36.74 116
11/11/2024 $38.64 $37.88 $36.75 $37.48 0
08/11/2024 $38.64 $38.72 $37.65 $37.71 0
07/11/2024 $38.64 $38.72 $38.64 $38.72 2,743
06/11/2024 $37.46 $38.37 $37.63 $37.86 0
05/11/2024 $37.46 $38.45 $37.95 $38.36 0
04/11/2024 $37.46 $38.09 $37.57 $37.95 0
01/11/2024 $37.46 $37.60 $37.45 $37.57 3,578
31/10/2024 $38.38 $37.99 $37.23 $37.37 0
30/10/2024 $38.38 $38.34 $37.81 $37.99 0
29/10/2024 $38.38 $38.58 $38.12 $38.33 0
28/10/2024 $38.38 $38.57 $38.30 $38.49 0
25/10/2024 $38.38 $38.57 $38.38 $38.57 411
24/10/2024 $38.84 $38.40 $37.42 $38.40 0
23/10/2024 $38.84 $38.80 $38.38 $38.40 0
22/10/2024 $38.84 $38.74 $38.32 $38.43 0
21/10/2024 $38.84 $38.91 $38.33 $38.43 0
18/10/2024 $38.84 $39.13 $38.42 $38.90 0
17/10/2024 $38.84 $38.72 $38.24 $38.42 0
16/10/2024 $38.84 $38.80 $38.39 $38.72 0
15/10/2024 $38.84 $38.84 $38.55 $38.55 134
14/10/2024 $39.45 $39.45 $39.36 $39.36 13
11/10/2024 $40.63 $39.56 $39.01 $39.51 0
10/10/2024 $40.63 $39.96 $38.68 $39.44 0
09/10/2024 $40.63 $39.55 $38.99 $39.40 0
08/10/2024 $40.63 $40.57 $38.88 $39.55 0
07/10/2024 $40.63 $40.63 $40.57 $40.56 404
04/10/2024 $39.66 $40.47 $39.92 $40.01 0

Market data

Select a section