Meet one of the UK’s largest unknown start-ups

Video editing platform Veed has grown to 10 million users

Amundi Index Solutions - Amundi Index Euro Corporate SRI UCITS ETF DR EUR (DECR.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR

Add to watchlist

43.62

+0.01

(+0.02%)

As of 03:11PM CEST. Market open.

Time period:

06 May 2023 - 06 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	45.18	45.36	45.17	45.18	45.18	245
02 May 2024	45.10	45.16	45.03	45.03	45.03	-
30 Apr 2024	45.08	45.17	44.94	44.94	44.94	-
29 Apr 2024	44.97	45.19	44.97	45.08	45.08	734
26 Apr 2024	45.01	45.10	44.97	44.97	44.97	243
25 Apr 2024	45.05	45.06	44.84	44.84	44.84	1,438
24 Apr 2024	45.11	45.17	44.92	44.92	44.92	2,070
23 Apr 2024	45.07	45.24	45.07	45.11	45.11	1,218
22 Apr 2024	45.08	45.17	45.06	45.07	45.07	364
19 Apr 2024	45.13	45.13	44.96	44.96	44.96	364
18 Apr 2024	45.15	45.15	45.02	45.02	45.02	-
17 Apr 2024	44.96	45.15	44.96	45.00	45.00	244
16 Apr 2024	45.16	45.16	44.96	44.96	44.96	487
15 Apr 2024	45.30	45.36	45.10	45.10	45.10	557
12 Apr 2024	45.12	45.47	45.12	45.30	45.30	2,422
11 Apr 2024	45.21	45.31	45.12	45.12	45.12	849
10 Apr 2024	45.46	45.51	45.21	45.21	45.21	968
09 Apr 2024	45.28	45.46	45.28	45.36	45.36	1,783
08 Apr 2024	45.37	45.37	45.28	45.28	45.28	-
05 Apr 2024	45.40	45.48	45.32	45.32	45.32	362
04 Apr 2024	45.40	45.52	45.40	45.40	45.40	1,208
03 Apr 2024	45.22	45.41	45.22	45.30	45.30	-
02 Apr 2024	45.35	45.35	45.22	45.22	45.22	460
28 Mar 2024	45.31	45.44	45.31	45.35	45.35	726
27 Mar 2024	45.33	45.42	45.31	45.31	45.31	243
26 Mar 2024	45.13	45.30	45.13	45.19	45.19	242
25 Mar 2024	45.21	45.31	45.13	45.13	45.13	728
22 Mar 2024	45.26	45.34	45.21	45.21	45.21	1,092
21 Mar 2024	45.15	45.26	45.11	45.13	45.13	829
20 Mar 2024	45.12	45.13	44.98	44.98	44.98	243
19 Mar 2024	45.07	45.12	45.07	45.10	45.10	608
18 Mar 2024	44.98	45.08	44.95	44.95	44.95	221
15 Mar 2024	45.04	45.13	45.04	45.08	45.08	407
14 Mar 2024	45.25	45.30	45.12	45.12	45.12	364
13 Mar 2024	45.27	45.28	45.24	45.27	45.27	364
12 Mar 2024	45.21	45.26	45.19	45.19	45.19	486
11 Mar 2024	45.17	45.28	45.17	45.28	45.28	255
08 Mar 2024	45.03	45.27	45.03	45.27	45.27	243
07 Mar 2024	44.92	45.19	44.92	45.19	45.19	854
06 Mar 2024	44.98	45.01	44.98	45.01	45.01	366
05 Mar 2024	45.00	45.08	45.00	45.08	45.08	1,242
04 Mar 2024	44.81	44.97	44.81	44.94	44.94	1,223
01 Mar 2024	44.79	44.90	44.79	44.88	44.88	612
29 Feb 2024	44.68	44.69	44.67	44.69	44.69	-
28 Feb 2024	44.72	44.84	44.72	44.81	44.81	981
27 Feb 2024	44.80	44.91	44.80	44.83	44.83	923
26 Feb 2024	44.90	45.01	44.90	44.93	44.93	367
23 Feb 2024	44.79	44.85	44.79	44.85	44.85	343
22 Feb 2024	44.74	44.94	44.74	44.94	44.94	978
21 Feb 2024	44.85	44.96	44.85	44.96	44.96	856
20 Feb 2024	44.76	44.93	44.76	44.93	44.93	-
19 Feb 2024	44.74	44.87	44.74	44.87	44.87	-
16 Feb 2024	44.84	44.91	44.84	44.91	44.91	245
15 Feb 2024	44.81	44.98	44.81	44.95	44.95	-
14 Feb 2024	44.71	44.88	44.71	44.88	44.88	490
13 Feb 2024	44.78	44.91	44.78	44.81	44.81	1,959
12 Feb 2024	44.71	44.93	44.71	44.88	44.88	822
09 Feb 2024	44.74	44.89	44.74	44.83	44.83	3,380
08 Feb 2024	44.85	44.95	44.85	44.91	44.91	610
07 Feb 2024	44.91	45.02	44.91	44.97	44.97	245
06 Feb 2024	44.82	45.05	44.82	45.05	45.05	1,888
05 Feb 2024	44.97	45.02	44.92	44.92	44.92	1,808
02 Feb 2024	45.19	45.27	45.19	45.26	45.26	1,071
01 Feb 2024	45.16	45.28	45.15	45.28	45.28	1,459
31 Jan 2024	45.17	45.26	45.16	45.26	45.26	1,990
30 Jan 2024	45.08	45.17	45.08	45.10	45.10	1,093
29 Jan 2024	44.96	45.30	44.96	45.30	45.30	2,631
26 Jan 2024	44.94	45.03	44.94	44.96	44.96	-
25 Jan 2024	44.78	45.03	44.78	44.94	44.94	-
24 Jan 2024	44.73	44.92	44.73	44.91	44.91	1,468
23 Jan 2024	44.81	44.89	44.81	44.88	44.88	-
22 Jan 2024	44.70	44.70	44.70	44.70	44.70	-
19 Jan 2024	44.69	44.85	44.69	44.85	44.85	-
18 Jan 2024	44.62	44.80	44.62	44.77	44.77	-
17 Jan 2024	44.86	44.86	44.79	44.79	44.79	-
16 Jan 2024	44.86	44.95	44.86	44.95	44.95	-
15 Jan 2024	44.96	45.01	44.86	44.86	44.86	-
12 Jan 2024	44.76	44.76	44.76	44.76	44.76	-
11 Jan 2024	44.75	44.94	44.75	44.94	44.94	-
10 Jan 2024	44.76	44.90	44.76	44.85	44.85	-
09 Jan 2024	44.88	44.88	44.76	44.76	44.76	-
08 Jan 2024	44.78	44.81	44.78	44.81	44.81	-
05 Jan 2024	44.85	44.88	44.85	44.88	44.88	-
04 Jan 2024	45.01	45.15	44.84	44.84	44.84	-
03 Jan 2024	45.09	45.09	45.06	45.06	45.06	-
02 Jan 2024	45.56	45.56	45.20	45.20	45.20	2
29 Dec 2023	45.33	45.33	45.33	45.33	45.33	-
28 Dec 2023	45.36	45.48	45.33	45.33	45.33	-
27 Dec 2023	45.28	45.42	45.28	45.42	45.42	-
22 Dec 2023	45.24	45.41	45.24	45.28	45.28	-
21 Dec 2023	45.15	45.35	45.15	45.24	45.24	-
20 Dec 2023	45.06	45.31	45.06	45.15	45.15	-
19 Dec 2023	44.95	45.14	44.95	45.14	45.14	-
18 Dec 2023	45.07	45.16	45.04	45.04	45.04	-
15 Dec 2023	44.87	45.17	44.87	45.07	45.07	-
14 Dec 2023	44.61	44.96	44.61	44.96	44.96	-
13 Dec 2023	44.46	44.62	44.46	44.61	44.61	-
12 Dec 2023	44.62	44.62	44.58	44.58	44.58	-
11 Dec 2023	45.19	45.33	45.19	45.30	45.30	-
08 Dec 2023	45.33	45.33	45.33	45.33	45.33	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,213.49+41.34(+0.51%)

FTSE 25020,164.54+112.24(+0.56%)

AIM771.53+3.42(+0.45%)

GBP/EUR1.1672+0.0020(+0.17%)

GBP/USD1.2569+0.0023(+0.18%)

Bitcoin GBP51,133.59+503.83(+1.00%)

Meet one of the UK’s largest unknown start-ups

Amundi Index Solutions - Amundi Index Euro Corporate SRI UCITS ETF DR EUR (DECR.F)

FTSE 100
8,213.49
+41.34(+0.51%)

FTSE 250
20,164.54
+112.24(+0.56%)

AIM
771.53
+3.42(+0.45%)

GBP/EUR
1.1672
+0.0020(+0.17%)

GBP/USD
1.2569
+0.0023(+0.18%)

Bitcoin GBP
51,133.59
+503.83(+1.00%)