Market data

Select a section

Amundi Index Solutions Amundi Index Msci EMU Sri Ucits ETF DR

(SRHE)
Sector: n/a
7,717.50p
99.00p 1.30
Last updated: 16:50:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
03/01/2025 7,285.00p 7,283.00p 7,274.00p 7,274.00p 1
02/01/2025 7,285.00p 7,347.00p 7,285.00p 7,329.00p 5,674
01/01/2025 7,279.00p 7,321.00p 7,320.00p 7,321.00p 21
31/12/2024 7,279.00p 7,321.00p 7,320.00p 7,321.00p 21
30/12/2024 7,279.00p 7,316.50p 7,248.00p 7,271.50p 0
27/12/2024 7,279.00p 7,295.50p 7,279.00p 7,295.50p 73
26/12/2024 7,295.00p 7,295.00p 7,276.00p 7,276.00p 23
25/12/2024 7,295.00p 7,295.00p 7,276.00p 7,276.00p 23
24/12/2024 7,295.00p 7,295.00p 7,276.00p 7,276.00p 23
23/12/2024 7,255.00p 7,266.50p 7,255.00p 7,266.50p 9,986
20/12/2024 7,231.00p 7,255.50p 7,214.00p 7,255.50p 1
19/12/2024 7,231.00p 7,235.50p 7,231.00p 7,235.50p 1
18/12/2024 7,336.00p 7,339.00p 7,323.50p 7,323.50p 1,822
17/12/2024 7,327.00p 7,342.00p 7,318.00p 7,318.00p 1
16/12/2024 7,327.00p 7,391.00p 7,187.00p 7,344.00p 0
13/12/2024 7,327.00p 7,401.50p 7,360.00p 7,387.00p 0
12/12/2024 7,327.00p 7,373.00p 7,365.50p 7,365.50p 27
11/12/2024 7,327.00p 7,338.50p 7,327.00p 7,338.50p 86
10/12/2024 7,262.00p 7,357.00p 7,308.50p 7,312.00p 0
09/12/2024 7,262.00p 7,399.50p 7,340.50p 7,354.50p 0
06/12/2024 7,262.00p 7,390.00p 7,311.50p 7,378.00p 0
05/12/2024 7,262.00p 7,342.50p 7,319.00p 7,342.50p 2
04/12/2024 7,262.00p 7,282.50p 7,262.00p 7,282.50p 1,088
03/12/2024 7,113.00p 7,253.00p 7,240.00p 7,253.00p 1
02/12/2024 7,113.00p 7,197.00p 7,113.00p 7,197.00p 452
29/11/2024 7,151.00p 7,192.00p 7,151.00p 7,192.00p 350
28/11/2024 7,202.00p 7,202.00p 7,172.50p 7,172.50p 800
27/11/2024 7,068.00p 7,242.00p 7,065.00p 7,148.50p 0
26/11/2024 7,068.00p 7,233.50p 7,168.00p 7,193.00p 0
25/11/2024 7,068.00p 7,245.50p 7,151.00p 7,231.00p 0
22/11/2024 7,068.00p 7,156.00p 7,068.00p 7,080.50p 1,482
21/11/2024 7,054.00p 7,080.50p 7,054.00p 7,080.50p 2
20/11/2024 7,087.00p 7,087.00p 7,061.00p 7,064.50p 13
19/11/2024 7,089.00p 7,107.00p 7,087.00p 7,090.50p 1,266
18/11/2024 7,153.00p 7,178.00p 7,083.50p 7,138.50p 0
15/11/2024 7,153.00p 7,163.00p 7,150.50p 7,183.50p 1,400
14/11/2024 7,134.00p 7,183.50p 7,131.00p 7,183.50p 600
13/11/2024 7,110.00p 7,110.00p 7,095.00p 7,095.00p 200
12/11/2024 7,193.00p 7,219.50p 7,074.50p 7,120.50p 0
11/11/2024 7,193.00p 7,226.00p 7,219.50p 7,219.50p 4
08/11/2024 7,193.00p 7,193.00p 7,172.00p 7,172.00p 360
07/11/2024 7,288.00p 7,250.50p 7,169.00p 7,213.50p 0
06/11/2024 7,288.00p 7,374.00p 7,166.00p 7,177.50p 0
05/11/2024 7,288.00p 7,309.00p 7,262.50p 7,299.00p 0
04/11/2024 7,288.00p 7,346.00p 7,272.50p 7,287.50p 0
01/11/2024 7,288.00p 7,317.00p 7,288.00p 7,314.50p 1,111
31/10/2024 7,257.00p 7,284.00p 7,253.00p 7,284.00p 740
30/10/2024 7,296.00p 7,299.00p 7,281.00p 7,281.00p 1,944
29/10/2024 7,387.00p 7,444.50p 7,314.00p 7,331.00p 0
28/10/2024 7,387.00p 7,399.00p 7,387.00p 7,399.00p 602
25/10/2024 7,370.00p 7,354.00p 7,313.50p 7,327.00p 0
24/10/2024 7,370.00p 7,358.00p 7,229.00p 7,356.50p 8
23/10/2024 7,370.00p 7,370.00p 7,356.50p 7,356.50p 1,041
22/10/2024 7,435.00p 7,451.50p 7,369.50p 7,400.00p 0
21/10/2024 7,435.00p 7,519.00p 7,433.00p 7,443.00p 0
18/10/2024 7,435.00p 7,519.00p 7,417.00p 7,510.00p 0
17/10/2024 7,435.00p 7,448.00p 7,435.00p 7,447.50p 500
16/10/2024 7,448.00p 7,448.00p 7,433.00p 7,433.00p 898
15/10/2024 7,520.00p 7,561.50p 7,430.50p 7,457.50p 0
14/10/2024 7,520.00p 7,520.00p 7,492.04p 7,519.00p 1,041
11/10/2024 7,473.00p 7,500.00p 7,432.50p 7,490.50p 0
10/10/2024 7,473.00p 7,451.50p 7,438.00p 7,451.50p 1
09/10/2024 7,473.00p 7,479.50p 7,473.00p 7,479.50p 8
08/10/2024 7,494.00p 7,449.00p 7,395.50p 7,440.00p 0
07/10/2024 7,494.00p 7,486.00p 7,412.50p 7,449.00p 0
04/10/2024 7,494.00p 7,549.00p 7,392.50p 7,441.50p 0
03/10/2024 7,494.00p 7,494.00p 7,447.50p 7,447.50p 401
02/10/2024 7,448.00p 7,450.50p 7,437.00p 7,450.50p 2
01/10/2024 7,510.00p 7,510.00p 7,458.00p 7,458.00p 2
30/09/2024 7,548.00p 7,547.00p 7,494.00p 7,494.00p 1
27/09/2024 7,548.00p 7,586.00p 7,547.00p 7,586.00p 2,926
26/09/2024 7,549.00p 7,549.00p 7,522.00p 7,532.00p 1,774
25/09/2024 7,431.00p 7,438.00p 7,430.00p 7,435.50p 2,138
24/09/2024 7,446.00p 7,466.50p 7,286.50p 7,381.50p 0
23/09/2024 7,446.00p 7,375.50p 7,260.00p 7,351.00p 0
20/09/2024 7,446.00p 7,422.00p 7,360.50p 7,360.50p 1
19/09/2024 7,446.00p 7,488.50p 7,401.00p 7,401.00p 0
18/09/2024 7,446.00p 7,458.50p 7,375.50p 7,401.00p 0
17/09/2024 7,446.00p 7,458.50p 7,442.00p 7,458.50p 248
16/09/2024 7,419.00p 7,417.00p 7,404.50p 7,404.50p 1
13/09/2024 7,419.00p 7,437.00p 7,419.00p 7,379.00p 2,115
12/09/2024 7,491.00p 7,425.50p 7,292.00p 7,351.00p 0
11/09/2024 7,491.00p 7,415.00p 7,265.50p 7,330.00p 0
10/09/2024 7,491.00p 7,418.00p 7,311.00p 7,330.00p 0
09/09/2024 7,491.00p 7,362.50p 7,287.00p 7,355.50p 0
06/09/2024 7,491.00p 7,466.00p 7,248.00p 7,287.00p 0
05/09/2024 7,491.00p 7,362.00p 7,343.00p 7,343.00p 2
04/09/2024 7,491.00p 7,455.00p 7,293.50p 7,377.00p 0
03/09/2024 7,491.00p 7,550.50p 7,392.00p 7,455.00p 0
02/09/2024 7,491.00p 7,491.00p 7,482.00p 7,486.00p 192
30/08/2024 7,474.00p 7,514.00p 7,403.50p 7,486.00p 0
29/08/2024 7,474.00p 7,474.00p 7,466.50p 7,466.50p 262
28/08/2024 7,379.00p 7,419.50p 7,366.00p 7,400.00p 0
27/08/2024 7,379.00p 7,402.00p 7,363.00p 7,380.50p 0
26/08/2024 7,028.00p 7,468.00p 7,369.50p 7,385.50p 0
23/08/2024 7,028.00p 7,468.00p 7,369.50p 7,385.50p 0
22/08/2024 7,028.00p 7,468.00p 7,369.50p 7,385.50p 0
21/08/2024 7,028.00p 7,389.00p 7,363.00p 7,389.00p 3
20/08/2024 7,028.00p 7,395.50p 7,347.00p 7,353.50p 0
19/08/2024 7,028.00p 7,363.50p 7,295.50p 7,308.50p 0
16/08/2024 7,028.00p 7,334.00p 7,275.50p 7,308.50p 0
15/08/2024 7,028.00p 7,326.00p 7,233.50p 7,315.00p 0
14/08/2024 7,028.00p 7,292.50p 7,143.50p 7,248.00p 0
13/08/2024 7,028.00p 7,168.00p 7,071.50p 7,168.00p 0
12/08/2024 7,028.00p 7,185.50p 7,063.50p 7,136.50p 0
09/08/2024 7,028.00p 7,137.50p 7,128.00p 7,137.50p 2
08/08/2024 7,028.00p 7,169.00p 7,042.50p 7,133.00p 0
07/08/2024 7,028.00p 7,170.00p 7,169.00p 7,169.00p 1
06/08/2024 7,149.00p 7,028.00p 7,008.00p 7,028.00p 2
05/08/2024 7,149.00p 7,099.50p 6,854.00p 7,020.50p 0
02/08/2024 7,149.00p 7,114.00p 7,099.50p 7,099.50p 2
01/08/2024 7,149.00p 7,225.00p 7,190.00p 7,190.00p 1
31/07/2024 7,149.00p 7,281.00p 7,273.00p 7,281.00p 7
30/07/2024 7,149.00p 7,253.00p 7,237.50p 7,237.50p 1
29/07/2024 7,149.00p 7,253.50p 7,164.00p 7,175.50p 0
26/07/2024 7,149.00p 7,223.00p 7,201.00p 7,125.00p 1
25/07/2024 7,149.00p 7,141.50p 7,031.00p 7,125.00p 0
24/07/2024 7,149.00p 7,151.00p 7,141.50p 7,141.50p 721
23/07/2024 7,197.00p 7,189.50p 7,186.00p 7,189.50p 1
22/07/2024 7,197.00p 7,212.00p 7,208.00p 7,208.00p 1
19/07/2024 7,197.00p 7,175.00p 7,110.50p 7,121.50p 0
18/07/2024 7,197.00p 7,216.00p 7,175.00p 7,175.00p 3

Market data

Select a section