Market data

Select a section

Amundi Index Solutions Amundi Index Msci EMU Sri Ucits ETF DR

(SRHE)
Sector: n/a
8,040.50p
-39.00p -0.48
Last updated: 14:36:45

Historic Prices - up to 10 years

Date Open High Low Close Volume
03/07/2025 8,092.00p 8,092.00p 8,066.00p 8,079.50p 1,842
02/07/2025 8,042.00p 8,091.50p 8,016.00p 8,091.50p 680
01/07/2025 8,005.00p 8,035.82p 7,996.35p 8,034.50p 565
30/06/2025 8,076.00p 8,076.00p 8,024.18p 8,037.00p 697
27/06/2025 7,998.00p 8,037.00p 7,998.00p 8,037.00p 461
26/06/2025 7,989.00p 8,088.50p 7,781.50p 7,906.50p 0
25/06/2025 7,989.00p 7,989.00p 7,930.00p 7,930.00p 1,145
24/06/2025 8,033.00p 8,047.00p 7,982.79p 7,996.50p 436
23/06/2025 7,890.00p 7,950.00p 7,890.00p 7,917.50p 909
20/06/2025 7,935.00p 7,935.00p 7,919.00p 7,919.00p 237
19/06/2025 7,917.00p 7,917.00p 7,866.50p 7,866.50p 59
18/06/2025 7,950.00p 8,003.00p 7,950.00p 7,972.50p 128
17/06/2025 7,977.00p 7,977.00p 7,976.00p 7,976.00p 14
16/06/2025 8,033.00p 8,041.00p 8,033.00p 8,041.00p 58
13/06/2025 8,057.00p 8,079.00p 7,963.00p 7,985.00p 0
12/06/2025 8,057.00p 8,087.00p 8,053.00p 8,079.00p 352
11/06/2025 8,080.00p 8,136.50p 8,081.50p 8,097.50p 0
10/06/2025 8,080.00p 8,117.70p 8,105.50p 8,105.50p 3
09/06/2025 8,080.00p 8,082.00p 8,069.00p 8,077.50p 485
06/06/2025 8,085.00p 8,103.50p 8,064.00p 8,088.50p 0
05/06/2025 8,085.00p 8,085.00p 8,070.00p 8,076.00p 1,555
04/06/2025 8,042.00p 8,095.50p 8,038.00p 8,079.00p 0
03/06/2025 8,042.00p 8,086.00p 8,022.27p 8,037.00p 20
02/06/2025 8,042.00p 8,071.00p 8,030.10p 8,071.00p 762
30/05/2025 8,115.00p 8,115.00p 8,079.50p 8,079.50p 9
29/05/2025 8,116.00p 8,116.00p 8,090.00p 8,090.00p 304
28/05/2025 8,081.00p 8,082.79p 8,058.50p 8,058.50p 76
27/05/2025 8,058.00p 8,115.79p 8,085.00p 8,106.00p 3
26/05/2025 8,058.00p 8,058.00p 7,984.00p 7,998.00p 1,791
23/05/2025 8,058.00p 8,058.00p 7,984.00p 7,998.00p 1,791
22/05/2025 8,182.00p 8,163.00p 8,053.50p 8,083.00p 0
21/05/2025 8,182.00p 8,182.00p 8,163.00p 8,163.00p 5,175
20/05/2025 8,053.00p 8,153.64p 8,145.50p 8,145.50p 2
19/05/2025 8,053.00p 8,072.00p 8,051.00p 8,072.00p 9
16/05/2025 8,055.00p 8,084.00p 8,045.00p 8,046.00p 125
15/05/2025 7,990.00p 8,022.00p 7,986.34p 8,022.00p 126
14/05/2025 7,990.00p 8,002.00p 7,990.50p 7,990.50p 2
13/05/2025 7,990.00p 8,001.70p 7,987.00p 7,995.50p 296
12/05/2025 7,980.00p 7,980.00p 7,950.76p 7,953.00p 60
09/05/2025 7,947.00p 7,967.76p 7,934.00p 7,934.00p 1,844
08/05/2025 7,977.00p 7,978.00p 7,910.58p 7,911.00p 187
07/05/2025 7,750.00p 7,938.79p 7,934.00p 7,934.00p 2
06/05/2025 7,750.00p 8,014.00p 7,893.00p 7,928.00p 0
05/05/2025 7,750.00p 7,933.50p 7,894.00p 7,933.50p 0
02/05/2025 7,750.00p 7,933.50p 7,894.00p 7,933.50p 0
01/05/2025 7,750.00p 7,975.00p 7,718.50p 7,846.00p 0
30/04/2025 7,750.00p 7,771.00p 7,737.27p 7,771.00p 184
29/04/2025 7,715.00p 7,738.50p 7,715.00p 7,738.50p 61
28/04/2025 7,778.00p 7,778.00p 7,721.00p 7,721.00p 72
25/04/2025 7,778.00p 7,778.00p 7,746.00p 7,763.50p 2,170
24/04/2025 7,709.00p 7,727.00p 7,695.00p 7,723.00p 1,226
23/04/2025 7,716.00p 7,755.00p 7,716.00p 7,746.00p 1,317
22/04/2025 7,588.00p 7,650.50p 7,588.00p 7,650.50p 35
21/04/2025 7,549.00p 7,591.50p 7,578.27p 7,591.50p 6
18/04/2025 7,549.00p 7,591.50p 7,578.27p 7,591.50p 6
17/04/2025 7,549.00p 7,598.00p 7,578.27p 7,591.50p 6
16/04/2025 7,549.00p 7,619.50p 7,531.00p 7,619.50p 529
15/04/2025 7,563.00p 7,588.00p 7,561.00p 7,588.00p 7,189
14/04/2025 7,538.00p 7,541.00p 7,499.00p 7,523.00p 3,654
11/04/2025 7,409.00p 7,409.00p 7,400.50p 7,400.50p 69
10/04/2025 7,095.00p 7,635.00p 7,345.50p 7,345.50p 4
09/04/2025 7,095.00p 7,172.00p 7,031.00p 7,119.50p 752
08/04/2025 7,205.00p 7,231.50p 7,184.00p 7,231.50p 0
07/04/2025 7,205.00p 7,205.00p 7,064.50p 7,064.50p 1,491
04/04/2025 7,556.00p 7,582.00p 7,306.28p 7,344.00p 118
03/04/2025 7,546.00p 7,561.00p 7,546.00p 7,561.00p 120
02/04/2025 7,622.00p 7,673.00p 7,622.00p 7,673.00p 60
01/04/2025 7,582.00p 7,675.50p 7,662.73p 7,675.50p 2
31/03/2025 7,582.00p 7,596.00p 7,567.00p 7,596.00p 991
28/03/2025 7,678.00p 7,705.50p 7,696.85p 7,705.50p 1
27/03/2025 7,678.00p 7,737.82p 7,677.00p 7,719.00p 119
26/03/2025 7,843.00p 7,839.00p 7,754.00p 7,760.00p 0
25/03/2025 7,843.00p 7,846.00p 7,810.00p 7,810.00p 640
24/03/2025 7,857.00p 7,857.00p 7,787.00p 7,787.00p 179
21/03/2025 7,818.00p 7,824.00p 7,818.00p 7,824.00p 372
20/03/2025 7,845.00p 7,849.00p 7,843.73p 7,849.00p 1
19/03/2025 7,845.00p 7,893.00p 7,845.00p 7,893.00p 112
18/03/2025 7,693.00p 7,885.00p 7,883.82p 7,885.00p 1
17/03/2025 7,693.00p 7,842.00p 7,801.00p 7,842.00p 0
14/03/2025 7,693.00p 7,801.00p 7,688.00p 7,801.00p 117
13/03/2025 7,736.00p 7,736.00p 7,700.00p 7,700.00p 640
12/03/2025 7,755.00p 7,755.00p 7,711.24p 7,742.50p 1,491
11/03/2025 7,849.00p 7,849.00p 7,707.00p 7,707.00p 236
10/03/2025 7,800.00p 7,818.00p 7,796.00p 7,796.00p 642
07/03/2025 7,862.00p 7,896.00p 7,862.00p 7,870.00p 4,277
06/03/2025 7,830.00p 7,911.00p 7,879.70p 7,911.00p 1
05/03/2025 7,830.00p 7,865.27p 7,829.00p 7,854.00p 473
04/03/2025 7,762.00p 7,762.00p 7,703.50p 7,703.50p 1,036
03/03/2025 7,765.00p 7,866.00p 7,765.00p 7,844.00p 2,376
28/02/2025 7,893.00p 7,771.50p 7,709.50p 7,756.00p 0
27/02/2025 7,893.00p 7,893.00p 7,745.50p 7,763.00p 0
26/02/2025 7,893.00p 7,893.00p 7,845.00p 7,867.00p 959
25/02/2025 7,857.00p 7,857.00p 7,839.00p 7,839.00p 184
24/02/2025 7,879.00p 7,879.00p 7,820.79p 7,836.50p 65
21/02/2025 7,856.00p 7,856.00p 7,841.00p 7,841.00p 346
20/02/2025 7,875.00p 7,875.00p 7,855.50p 7,855.50p 58
19/02/2025 7,877.00p 7,877.00p 7,839.00p 7,839.00p 342
18/02/2025 7,942.00p 7,950.00p 7,942.00p 7,950.00p 1,990
17/02/2025 7,968.00p 7,973.00p 7,963.50p 7,963.50p 3,061
14/02/2025 7,979.00p 7,981.00p 7,968.00p 7,968.00p 3,727
13/02/2025 7,997.00p 7,997.00p 7,988.00p 7,988.00p 379
12/02/2025 7,901.00p 7,909.00p 7,888.00p 7,909.00p 1,493
11/02/2025 7,878.00p 7,889.00p 7,878.00p 7,887.00p 419
10/02/2025 7,855.00p 7,882.00p 7,878.50p 7,878.50p 4
07/02/2025 7,855.00p 7,855.00p 7,818.00p 7,818.00p 1,751
06/02/2025 7,791.00p 8,005.00p 7,810.00p 7,788.00p 0
05/02/2025 7,791.00p 7,801.00p 7,734.50p 7,788.00p 0
04/02/2025 7,791.00p 7,791.00p 7,784.50p 7,784.50p 402
03/02/2025 7,647.00p 7,713.50p 7,647.00p 7,713.50p 167
31/01/2025 7,774.00p 7,871.50p 7,835.50p 7,840.50p 0
30/01/2025 7,774.00p 7,853.00p 7,830.00p 7,853.00p 1
29/01/2025 7,774.00p 7,774.00p 7,762.00p 7,762.00p 1
28/01/2025 7,747.00p 7,768.00p 7,734.50p 7,734.50p 2,818
27/01/2025 7,703.00p 7,743.00p 7,692.00p 7,743.00p 121
24/01/2025 7,830.00p 7,830.00p 7,759.50p 7,759.50p 3,784
23/01/2025 7,790.00p 7,825.00p 7,777.50p 7,809.00p 0
22/01/2025 7,790.00p 7,825.00p 7,788.00p 7,825.00p 1,104
21/01/2025 7,723.00p 7,769.00p 7,729.00p 7,767.00p 0
20/01/2025 7,723.00p 7,748.00p 7,723.00p 7,748.00p 2,496
17/01/2025 7,617.00p 7,729.00p 7,665.00p 7,717.50p 0
16/01/2025 7,617.00p 7,618.50p 7,617.00p 7,540.00p 330
15/01/2025 7,486.00p 7,650.50p 7,475.50p 7,540.00p 0
14/01/2025 7,486.00p 7,486.00p 7,478.00p 7,478.00p 62
13/01/2025 7,324.00p 7,470.50p 7,402.50p 7,430.50p 0
10/01/2025 7,324.00p 7,543.50p 7,459.00p 7,470.50p 0
09/01/2025 7,324.00p 7,533.50p 7,473.00p 7,520.50p 0
08/01/2025 7,324.00p 7,472.00p 7,410.50p 7,452.50p 0
07/01/2025 7,324.00p 7,461.00p 7,387.00p 7,448.00p 0
06/01/2025 7,324.00p 7,407.00p 7,324.00p 7,407.00p 2,697

Market data

Select a section