Market data

Select a section

Amundi Index Solutions Amundi Index Msci EMU Sri Ucits ETF DR

(SRHE)
Sector: n/a
8,046.00p
24.00p 0.30
Last updated: 16:45:12

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
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

Market data

Select a section