Amundi Index Solutions - Amundi MSCI Europe SRI PAB UCITS ETF DR D (ESDG.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 03:55PM BST
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 5,901.30 | 5,901.30 | 5,891.30 | 5,891.30 | 5,891.30 | 4 |
| 20 May 2024 | 5,937.50 | 5,937.50 | 5,933.55 | 5,936.00 | 5,936.00 | 3 |
| 17 May 2024 | 5,926.50 | 5,926.50 | 5,926.50 | 5,926.50 | 5,926.50 | - |
| 16 May 2024 | 5,955.50 | 5,955.50 | 5,955.50 | 5,955.50 | 5,955.50 | - |
| 15 May 2024 | 5,945.50 | 5,945.50 | 5,945.50 | 5,945.50 | 5,945.50 | - |
| 14 May 2024 | 5,900.15 | 5,904.40 | 5,900.15 | 5,912.50 | 5,912.50 | 16 |
| 13 May 2024 | 5,895.00 | 5,895.00 | 5,895.00 | 5,895.00 | 5,895.00 | - |
| 10 May 2024 | 5,897.00 | 5,915.00 | 5,897.00 | 5,915.00 | 5,915.00 | 2 |
| 09 May 2024 | 5,871.00 | 5,871.00 | 5,871.00 | 5,871.00 | 5,871.00 | - |
| 08 May 2024 | 5,835.00 | 5,835.00 | 5,835.00 | 5,835.00 | 5,835.00 | - |
| 07 May 2024 | 5,755.19 | 5,755.19 | 5,755.19 | 5,798.50 | 5,798.50 | 188 |
| 03 May 2024 | 5,660.45 | 5,667.55 | 5,660.45 | 5,700.50 | 5,700.50 | 92 |
| 02 May 2024 | 5,632.50 | 5,632.50 | 5,632.50 | 5,632.50 | 5,632.50 | - |
| 01 May 2024 | 5,604.50 | 5,604.50 | 5,604.50 | 5,604.50 | 5,604.50 | - |
| 30 Apr 2024 | 5,629.50 | 5,629.50 | 5,629.50 | 5,629.50 | 5,629.50 | - |
| 29 Apr 2024 | 5,685.70 | 5,685.70 | 5,685.70 | 5,659.00 | 5,659.00 | 35 |
| 26 Apr 2024 | 5,678.00 | 5,678.00 | 5,678.00 | 5,678.00 | 5,678.00 | - |
| 25 Apr 2024 | 5,595.50 | 5,595.50 | 5,595.50 | 5,595.50 | 5,595.50 | - |
| 24 Apr 2024 | 5,664.00 | 5,664.00 | 5,664.00 | 5,664.00 | 5,664.00 | - |
| 23 Apr 2024 | 5,702.65 | 5,702.65 | 5,702.65 | 5,701.00 | 5,701.00 | 197 |
| 22 Apr 2024 | 5,646.00 | 5,646.00 | 5,646.00 | 5,646.00 | 5,646.00 | - |
| 19 Apr 2024 | 5,592.00 | 5,592.00 | 5,592.00 | 5,592.00 | 5,592.00 | - |
| 18 Apr 2024 | 5,570.50 | 5,570.50 | 5,570.50 | 5,570.50 | 5,570.50 | - |
| 17 Apr 2024 | 5,549.00 | 5,549.00 | 5,549.00 | 5,549.00 | 5,549.00 | - |
| 16 Apr 2024 | 5,548.50 | 5,548.50 | 5,548.50 | 5,548.50 | 5,548.50 | - |
| 15 Apr 2024 | 5,613.50 | 5,613.50 | 5,613.50 | 5,613.50 | 5,613.50 | - |
| 12 Apr 2024 | 56.08 | 56.08 | 56.08 | 56.08 | 56.08 | - |
| 11 Apr 2024 | 5,622.00 | 5,622.00 | 5,622.00 | 5,622.00 | 5,622.00 | - |
| 10 Apr 2024 | 5,631.00 | 5,668.89 | 5,631.00 | 5,631.00 | 5,631.00 | 78 |
| 09 Apr 2024 | 5,618.00 | 5,618.00 | 5,618.00 | 5,618.00 | 5,618.00 | - |
| 08 Apr 2024 | 5,666.50 | 5,666.50 | 5,666.50 | 5,666.50 | 5,666.50 | - |
| 05 Apr 2024 | 5,643.00 | 5,643.00 | 5,643.00 | 5,643.00 | 5,643.00 | - |
| 04 Apr 2024 | 5,695.70 | 5,695.70 | 5,695.70 | 5,692.00 | 5,692.00 | 4 |
| 03 Apr 2024 | 5,687.00 | 5,700.00 | 5,687.00 | 5,700.00 | 5,700.00 | 1,974 |
| 02 Apr 2024 | 5,764.00 | 5,764.00 | 5,693.00 | 5,693.00 | 5,693.00 | 129 |
| 28 Mar 2024 | 5,760.00 | 5,760.00 | 5,760.00 | 5,760.00 | 5,760.00 | - |
| 27 Mar 2024 | 5,777.00 | 5,777.00 | 5,777.00 | 5,759.50 | 5,759.50 | 111 |
| 26 Mar 2024 | 5,768.50 | 5,768.50 | 5,768.50 | 5,768.50 | 5,768.50 | - |
| 25 Mar 2024 | 5,759.00 | 5,759.00 | 5,734.00 | 5,755.00 | 5,755.00 | 3,103 |
| 22 Mar 2024 | 5,763.00 | 5,766.00 | 5,760.00 | 5,760.00 | 5,760.00 | 6,905 |
| 21 Mar 2024 | 5,743.50 | 5,743.50 | 5,743.50 | 5,743.50 | 5,743.50 | - |
| 20 Mar 2024 | 5,672.00 | 5,672.00 | 5,671.00 | 5,671.00 | 5,671.00 | 2 |
| 19 Mar 2024 | 5,657.00 | 5,657.00 | 5,657.00 | 5,657.00 | 5,657.00 | - |
| 18 Mar 2024 | 5,661.50 | 5,661.50 | 5,661.50 | 5,661.50 | 5,661.50 | - |
| 15 Mar 2024 | 5,675.00 | 5,675.00 | 5,675.00 | 5,675.00 | 5,675.00 | - |
| 14 Mar 2024 | 5,721.00 | 5,721.00 | 5,721.00 | 5,721.00 | 5,721.00 | - |
| 13 Mar 2024 | 5,722.50 | 5,722.50 | 5,722.50 | 5,722.50 | 5,722.50 | - |
| 12 Mar 2024 | 5,705.50 | 5,705.50 | 5,705.50 | 5,705.50 | 5,705.50 | - |
| 11 Mar 2024 | 5,647.00 | 5,647.00 | 5,647.00 | 5,647.00 | 5,647.00 | - |
| 08 Mar 2024 | 5,671.00 | 5,671.00 | 5,663.00 | 5,663.00 | 5,663.00 | 6 |
| 07 Mar 2024 | 5,690.00 | 5,690.00 | 5,690.00 | 5,690.00 | 5,690.00 | - |
| 06 Mar 2024 | 5,607.00 | 5,607.00 | 5,607.00 | 5,607.00 | 5,607.00 | - |
| 05 Mar 2024 | 5,612.65 | 5,612.65 | 5,612.65 | 5,589.00 | 5,589.00 | 4 |
| 04 Mar 2024 | 5,629.50 | 5,629.50 | 5,629.50 | 5,629.50 | 5,629.50 | - |
| 01 Mar 2024 | 5,638.00 | 5,638.00 | 5,638.00 | 5,638.00 | 5,638.00 | - |
| 29 Feb 2024 | 5,609.50 | 5,609.50 | 5,609.50 | 5,609.50 | 5,609.50 | - |
| 28 Feb 2024 | 5,600.00 | 5,600.00 | 5,596.00 | 5,596.00 | 5,596.00 | 8 |
| 27 Feb 2024 | 5,626.50 | 5,626.50 | 5,626.50 | 5,626.50 | 5,626.50 | - |
| 26 Feb 2024 | 5,633.50 | 5,633.50 | 5,633.50 | 5,633.50 | 5,633.50 | - |
| 23 Feb 2024 | 5,641.00 | 5,641.00 | 5,641.00 | 5,641.00 | 5,641.00 | - |
| 22 Feb 2024 | 5,650.00 | 5,650.00 | 5,640.00 | 5,640.00 | 5,640.00 | 2 |
| 21 Feb 2024 | 5,576.00 | 5,576.00 | 5,576.00 | 5,576.00 | 5,576.00 | - |
| 20 Feb 2024 | 5,573.00 | 5,573.00 | 5,573.00 | 5,573.00 | 5,573.00 | - |
| 19 Feb 2024 | 5,579.50 | 5,579.50 | 5,579.50 | 5,579.50 | 5,579.50 | - |
| 16 Feb 2024 | 5,577.00 | 5,577.00 | 5,577.00 | 5,577.00 | 5,577.00 | - |
| 15 Feb 2024 | 5,536.50 | 5,536.50 | 5,536.50 | 5,536.50 | 5,536.50 | - |
| 14 Feb 2024 | 5,492.50 | 5,492.50 | 5,492.50 | 5,492.50 | 5,492.50 | - |
| 13 Feb 2024 | 5,421.00 | 5,421.00 | 5,421.00 | 5,421.00 | 5,421.00 | - |
| 12 Feb 2024 | 5,501.00 | 5,501.00 | 5,501.00 | 5,501.00 | 5,501.00 | - |
| 09 Feb 2024 | 5,496.00 | 5,498.00 | 5,478.00 | 5,478.00 | 5,478.00 | 232 |
| 08 Feb 2024 | 5,472.00 | 5,498.00 | 5,472.00 | 5,482.00 | 5,482.00 | 3 |
| 07 Feb 2024 | 5,469.00 | 5,469.00 | 5,469.00 | 5,469.00 | 5,469.00 | - |
| 06 Feb 2024 | 5,484.00 | 5,484.00 | 5,484.00 | 5,484.00 | 5,484.00 | - |
| 05 Feb 2024 | 5,444.00 | 5,444.00 | 5,443.39 | 5,464.50 | 5,464.50 | 8 |
| 02 Feb 2024 | 5,439.00 | 5,439.00 | 5,439.00 | 5,439.00 | 5,439.00 | - |
| 01 Feb 2024 | 5,431.50 | 5,431.50 | 5,431.50 | 5,431.50 | 5,431.50 | - |
| 31 Jan 2024 | 5,451.50 | 5,451.50 | 5,451.50 | 5,451.50 | 5,451.50 | - |
| 30 Jan 2024 | 5,458.00 | 5,458.00 | 5,458.00 | 5,458.00 | 5,458.00 | - |
| 29 Jan 2024 | 5,434.00 | 5,434.00 | 5,434.00 | 5,434.00 | 5,434.00 | - |
| 26 Jan 2024 | 5,447.00 | 5,447.00 | 5,447.00 | 5,447.00 | 5,447.00 | - |
| 25 Jan 2024 | 5,348.00 | 5,348.00 | 5,347.50 | 5,380.50 | 5,380.50 | 156 |
| 24 Jan 2024 | 5,349.00 | 5,349.00 | 5,349.00 | 5,349.00 | 5,349.00 | - |
| 23 Jan 2024 | 5,289.50 | 5,289.50 | 5,289.50 | 5,289.50 | 5,289.50 | - |
| 22 Jan 2024 | 5,310.00 | 5,310.00 | 5,310.00 | 5,310.00 | 5,310.00 | - |
| 19 Jan 2024 | 5,276.00 | 5,276.00 | 5,276.00 | 5,276.00 | 5,276.00 | - |
| 18 Jan 2024 | 5,265.50 | 5,265.50 | 5,265.50 | 5,265.50 | 5,265.50 | - |
| 17 Jan 2024 | 5,232.00 | 5,234.00 | 5,227.00 | 5,234.00 | 5,234.00 | 588 |
| 16 Jan 2024 | 5,296.50 | 5,296.50 | 5,296.50 | 5,296.50 | 5,296.50 | - |
| 15 Jan 2024 | 5,307.00 | 5,307.00 | 5,307.00 | 5,307.00 | 5,307.00 | - |
| 12 Jan 2024 | 5,342.00 | 5,342.00 | 5,342.00 | 5,342.00 | 5,342.00 | - |
| 11 Jan 2024 | 5,333.00 | 5,333.00 | 5,301.00 | 5,301.00 | 5,301.00 | 192 |
| 10 Jan 2024 | 5,323.50 | 5,323.50 | 5,323.50 | 5,323.50 | 5,323.50 | - |
| 09 Jan 2024 | 5,314.00 | 5,314.00 | 5,314.00 | 5,314.00 | 5,314.00 | - |
| 08 Jan 2024 | 5,314.50 | 5,314.50 | 5,314.50 | 5,314.50 | 5,314.50 | - |
| 05 Jan 2024 | 5,289.50 | 5,289.50 | 5,289.50 | 5,289.50 | 5,289.50 | - |
| 04 Jan 2024 | 5,312.00 | 5,312.00 | 5,310.57 | 5,329.00 | 5,329.00 | 8 |
| 03 Jan 2024 | 5,296.00 | 5,296.00 | 5,296.00 | 5,296.00 | 5,296.00 | - |
| 02 Jan 2024 | 5,415.00 | 5,416.00 | 5,375.00 | 5,375.00 | 5,375.00 | 4,473 |
| 29 Dec 2023 | 5,422.00 | 5,422.00 | 5,422.00 | 5,422.00 | 5,422.00 | - |
| 28 Dec 2023 | 5,410.00 | 5,410.00 | 5,410.00 | 5,410.00 | 5,410.00 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.