Market data

Select a section

Amundi Index Solutions Amundi Index Msci EMU Sri Ucits ETF DR

(SRHE)
Sector: n/a
7,476.50p
75.50p 1.02
Last updated: 14:35:58

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
17/07/2024 7,197.00p 7,198.00p 7,197.00p 7,198.00p 3
16/07/2024 7,226.00p 7,231.00p 7,209.00p 7,231.00p 72
15/07/2024 7,336.00p 7,345.50p 7,263.50p 7,269.00p 0
12/07/2024 7,336.00p 7,341.50p 7,286.11p 7,341.50p 64
11/07/2024 7,272.00p 7,272.00p 7,266.00p 7,266.00p 6
10/07/2024 7,267.00p 7,240.50p 7,186.50p 7,238.50p 0
09/07/2024 7,267.00p 7,250.00p 7,179.00p 7,186.50p 0
08/07/2024 7,267.00p 7,267.00p 7,250.00p 7,250.00p 4
05/07/2024 7,324.00p 7,324.00p 7,267.00p 7,267.00p 6
04/07/2024 7,243.00p 7,284.50p 7,275.00p 7,284.50p 1
03/07/2024 7,243.00p 7,251.00p 7,243.00p 7,251.00p 2
02/07/2024 7,170.00p 7,189.00p 7,170.00p 7,189.00p 5
01/07/2024 7,293.00p 7,293.00p 7,241.00p 7,241.00p 6
28/06/2024 7,267.00p 7,260.00p 7,106.00p 7,200.50p 0
27/06/2024 7,267.00p 7,313.50p 7,215.50p 7,219.50p 0
26/06/2024 7,267.00p 7,293.00p 7,186.00p 7,236.00p 0
25/06/2024 7,267.00p 7,238.00p 7,218.00p 7,238.00p 19
24/06/2024 7,267.00p 7,292.00p 7,275.50p 7,275.50p 1
21/06/2024 7,267.00p 7,237.00p 7,226.00p 7,237.00p 18
20/06/2024 7,267.00p 7,271.00p 7,267.00p 7,271.00p 18
19/06/2024 7,142.00p 7,251.50p 7,179.00p 7,184.00p 0
18/06/2024 7,142.00p 7,257.00p 7,185.00p 7,251.50p 0
17/06/2024 7,142.00p 7,223.50p 7,134.50p 7,185.00p 0
14/06/2024 7,142.00p 7,162.00p 7,142.00p 7,162.00p 20
13/06/2024 7,395.00p 7,407.00p 7,267.00p 7,274.50p 0
12/06/2024 7,395.00p 7,402.50p 7,395.00p 7,402.50p 3
11/06/2024 7,405.00p 7,405.00p 7,291.00p 7,291.00p 2
10/06/2024 7,545.00p 7,354.00p 7,335.00p 7,354.00p 3
07/06/2024 7,545.00p 7,556.00p 7,395.00p 7,462.00p 0
06/06/2024 7,545.00p 7,545.00p 7,513.00p 7,513.00p 2
05/06/2024 7,420.00p 7,499.50p 7,498.00p 7,499.50p 1
04/06/2024 7,420.00p 7,426.00p 7,420.00p 7,426.00p 4
03/06/2024 7,553.00p 7,483.00p 7,442.50p 7,442.50p 1
31/05/2024 7,553.00p 7,446.50p 7,382.50p 7,408.00p 0
30/05/2024 7,553.00p 7,432.00p 7,294.00p 7,397.50p 0
29/05/2024 7,553.00p 7,372.00p 7,360.00p 7,360.00p 1
28/05/2024 7,553.00p 7,434.00p 7,422.00p 7,434.00p 1
27/05/2024 7,553.00p 7,458.00p 7,390.50p 7,452.00p 0
24/05/2024 7,553.00p 7,458.00p 7,390.50p 7,452.00p 0
23/05/2024 7,553.00p 7,501.00p 7,441.50p 7,457.50p 0
22/05/2024 7,553.00p 7,488.00p 7,453.50p 7,476.00p 0
21/05/2024 7,553.00p 7,488.00p 7,466.00p 7,488.00p 1
20/05/2024 7,553.00p 7,553.00p 7,535.50p 7,535.50p 60
17/05/2024 7,522.00p 7,564.50p 7,518.50p 7,534.50p 0
16/05/2024 7,522.00p 7,585.50p 7,548.00p 7,560.00p 0
15/05/2024 7,522.00p 7,563.50p 7,504.00p 7,553.00p 0
14/05/2024 7,522.00p 7,527.00p 7,518.00p 7,518.00p 2
13/05/2024 7,138.00p 7,514.50p 7,473.00p 7,487.00p 0
10/05/2024 7,138.00p 7,507.00p 7,491.00p 7,491.00p 1
09/05/2024 7,138.00p 7,464.50p 7,392.00p 7,459.00p 0
08/05/2024 7,138.00p 7,404.00p 7,394.50p 7,394.50p 60
07/05/2024 7,138.00p 7,340.50p 7,307.00p 7,340.50p 1
06/05/2024 7,138.00p 7,239.00p 7,134.00p 7,209.00p 0
03/05/2024 7,138.00p 7,239.00p 7,134.00p 7,209.00p 0
02/05/2024 7,138.00p 7,146.00p 7,138.00p 7,139.50p 2
01/05/2024 7,151.00p 7,118.00p 7,080.50p 7,080.50p 1
30/04/2024 7,151.00p 7,151.00p 7,118.00p 7,118.00p 95
29/04/2024 7,196.00p 7,196.00p 7,156.00p 7,156.00p 152
26/04/2024 6,937.00p 7,189.00p 7,079.00p 7,186.50p 0
25/04/2024 6,937.00p 7,079.00p 7,048.00p 7,079.00p 1
24/04/2024 6,937.00p 7,227.50p 7,154.50p 7,160.00p 0
23/04/2024 6,937.00p 7,205.00p 7,123.00p 7,195.50p 0
22/04/2024 6,937.00p 7,147.00p 7,123.00p 7,123.00p 1
19/04/2024 6,937.00p 7,057.50p 6,968.50p 7,052.50p 0
18/04/2024 6,937.00p 7,027.00p 6,963.50p 7,019.00p 0
17/04/2024 6,937.00p 7,017.00p 6,910.50p 6,966.00p 0
16/04/2024 6,937.00p 6,950.00p 6,935.00p 6,944.00p 1,304
15/04/2024 7,027.00p 7,084.50p 6,998.00p 7,012.00p 0
12/04/2024 7,027.00p 7,092.50p 6,984.00p 6,998.00p 0
11/04/2024 7,027.00p 7,070.00p 7,027.00p 7,029.00p 475
10/04/2024 7,153.00p 7,099.00p 6,986.00p 7,043.00p 0
09/04/2024 7,153.00p 7,099.00p 7,017.00p 7,036.00p 0
08/04/2024 7,153.00p 7,100.00p 7,099.00p 7,099.00p 2
05/04/2024 7,153.00p 7,063.50p 7,059.00p 7,063.50p 6
04/04/2024 7,153.00p 7,148.00p 7,133.00p 7,144.50p 2
03/04/2024 7,153.00p 7,148.00p 7,135.00p 7,148.00p 2
02/04/2024 7,153.00p 7,153.00p 7,128.00p 7,128.00p 12
01/04/2024 7,243.00p 7,243.00p 7,191.50p 7,191.50p 13
29/03/2024 7,243.00p 7,243.00p 7,191.50p 7,191.50p 13
28/03/2024 7,243.00p 7,243.00p 7,191.50p 7,191.50p 13
27/03/2024 7,196.00p 7,222.00p 7,211.50p 7,211.50p 3
26/03/2024 7,196.00p 7,212.00p 7,196.00p 7,202.50p 50
25/03/2024 7,174.00p 7,182.00p 7,169.00p 7,175.00p 723
22/03/2024 7,061.00p 7,190.50p 7,150.50p 7,177.00p 0
21/03/2024 7,061.00p 7,208.00p 7,046.50p 7,169.00p 0
20/03/2024 7,061.00p 7,102.00p 7,060.00p 7,088.00p 0
19/03/2024 7,061.00p 7,079.50p 7,045.00p 7,076.00p 0

Market data

Select a section