Amundi MSCI EMU ESG CTB Net Zero Ambition UCITS ETF Dist (MFDD.L)
LSE - LSE Delayed price. Currency in GBP
Add to watchlist
At close: 02:59PM BST
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 161.05 | 161.05 | 161.05 | 161.05 | 161.05 | - |
| 20 Jun 2024 | 162.07 | 162.07 | 162.07 | 162.07 | 162.07 | - |
| 19 Jun 2024 | 160.03 | 160.03 | 160.03 | 160.03 | 160.03 | - |
| 18 Jun 2024 | 160.52 | 160.52 | 160.52 | 161.12 | 161.12 | 7 |
| 17 Jun 2024 | 159.89 | 159.89 | 159.89 | 159.89 | 159.89 | - |
| 14 Jun 2024 | 158.67 | 158.67 | 158.67 | 158.67 | 158.67 | - |
| 13 Jun 2024 | 161.43 | 161.43 | 161.43 | 161.43 | 161.43 | - |
| 12 Jun 2024 | 164.90 | 164.90 | 164.90 | 164.90 | 164.90 | - |
| 11 Jun 2024 | 162.62 | 162.62 | 162.62 | 162.35 | 162.35 | 572 |
| 10 Jun 2024 | 164.30 | 164.30 | 164.30 | 164.08 | 164.08 | 2 |
| 07 Jun 2024 | 166.41 | 166.41 | 166.41 | 166.41 | 166.41 | - |
| 06 Jun 2024 | 167.31 | 167.31 | 167.31 | 167.31 | 167.31 | - |
| 05 Jun 2024 | 166.54 | 166.54 | 166.54 | 166.28 | 166.28 | 10 |
| 04 Jun 2024 | 164.30 | 164.30 | 164.30 | 164.23 | 164.23 | 1 |
| 03 Jun 2024 | 165.44 | 165.44 | 165.44 | 165.44 | 165.44 | - |
| 31 May 2024 | 164.55 | 164.55 | 164.55 | 164.55 | 164.55 | - |
| 30 May 2024 | 164.73 | 164.73 | 164.73 | 164.73 | 164.73 | - |
| 29 May 2024 | 163.94 | 163.94 | 163.94 | 163.94 | 163.94 | - |
| 28 May 2024 | 166.98 | 166.98 | 166.98 | 165.96 | 165.96 | 5 |
| 24 May 2024 | 165.00 | 165.00 | 165.00 | 166.15 | 166.15 | 1,145 |
| 23 May 2024 | 166.03 | 166.03 | 166.03 | 166.03 | 166.03 | - |
| 22 May 2024 | 165.89 | 165.89 | 165.89 | 165.89 | 165.89 | - |
| 21 May 2024 | 166.65 | 166.65 | 166.65 | 166.65 | 166.65 | - |
| 20 May 2024 | 167.55 | 167.55 | 167.55 | 167.55 | 167.55 | - |
| 17 May 2024 | 167.11 | 167.11 | 167.11 | 167.11 | 167.11 | - |
| 16 May 2024 | 167.94 | 167.94 | 167.94 | 167.94 | 167.94 | - |
| 15 May 2024 | 168.41 | 168.41 | 168.41 | 168.41 | 168.41 | - |
| 14 May 2024 | 168.01 | 168.01 | 168.01 | 168.01 | 168.01 | - |
| 13 May 2024 | 167.39 | 167.39 | 167.39 | 167.39 | 167.39 | - |
| 10 May 2024 | 167.52 | 167.52 | 167.52 | 167.57 | 167.57 | 2 |
| 09 May 2024 | 166.58 | 166.58 | 166.58 | 166.58 | 166.58 | - |
| 08 May 2024 | 165.67 | 165.67 | 165.67 | 165.67 | 165.67 | - |
| 07 May 2024 | 164.56 | 164.56 | 164.56 | 164.56 | 164.56 | - |
| 03 May 2024 | 161.22 | 161.22 | 161.22 | 161.22 | 161.22 | - |
| 02 May 2024 | 160.09 | 160.09 | 160.09 | 160.09 | 160.09 | - |
| 01 May 2024 | 158.92 | 158.92 | 158.92 | 158.92 | 158.92 | - |
| 30 Apr 2024 | 159.85 | 159.85 | 159.85 | 159.85 | 159.85 | - |
| 29 Apr 2024 | 161.90 | 161.90 | 161.90 | 161.19 | 161.19 | 3 |
| 26 Apr 2024 | 162.04 | 162.04 | 162.04 | 162.04 | 162.04 | - |
| 25 Apr 2024 | 160.60 | 160.60 | 159.10 | 159.92 | 159.92 | 3 |
| 24 Apr 2024 | 162.42 | 162.42 | 162.42 | 161.77 | 161.77 | 11 |
| 23 Apr 2024 | 162.37 | 162.37 | 162.37 | 162.37 | 162.37 | - |
| 22 Apr 2024 | 160.47 | 160.47 | 160.47 | 160.47 | 160.47 | - |
| 19 Apr 2024 | 158.75 | 158.75 | 158.75 | 158.75 | 158.75 | - |
| 18 Apr 2024 | 158.65 | 158.65 | 158.65 | 158.65 | 158.65 | - |
| 17 Apr 2024 | 157.57 | 157.57 | 157.57 | 157.57 | 157.57 | - |
| 16 Apr 2024 | 157.37 | 157.37 | 157.37 | 157.37 | 157.37 | - |
| 15 Apr 2024 | 159.24 | 159.24 | 159.24 | 159.24 | 159.24 | 20 |
| 12 Apr 2024 | 158.81 | 158.81 | 158.81 | 158.81 | 158.81 | - |
| 11 Apr 2024 | 159.34 | 159.34 | 159.34 | 159.34 | 159.34 | 85 |
| 10 Apr 2024 | 161.22 | 161.22 | 161.22 | 160.20 | 160.20 | 6 |
| 09 Apr 2024 | 160.19 | 160.19 | 160.19 | 160.19 | 160.19 | - |
| 08 Apr 2024 | 161.89 | 161.89 | 161.89 | 161.89 | 161.89 | - |
| 05 Apr 2024 | 160.96 | 160.96 | 160.96 | 160.96 | 160.96 | 198 |
| 04 Apr 2024 | 162.76 | 162.76 | 162.76 | 162.76 | 162.76 | - |
| 03 Apr 2024 | 162.52 | 162.52 | 162.52 | 162.52 | 162.52 | - |
| 02 Apr 2024 | 161.60 | 161.60 | 161.60 | 161.60 | 161.60 | - |
| 28 Mar 2024 | 162.73 | 162.73 | 162.73 | 162.73 | 162.73 | - |
| 27 Mar 2024 | 162.88 | 163.24 | 162.88 | 163.04 | 163.04 | 554 |
| 26 Mar 2024 | 162.80 | 162.80 | 162.56 | 162.56 | 162.56 | 20 |
| 25 Mar 2024 | 161.84 | 161.84 | 161.84 | 161.84 | 161.84 | - |
| 22 Mar 2024 | 161.67 | 161.67 | 161.67 | 161.67 | 161.67 | - |
| 21 Mar 2024 | 161.68 | 161.68 | 161.68 | 161.68 | 161.68 | - |
| 20 Mar 2024 | 159.62 | 159.62 | 159.36 | 159.36 | 159.36 | 29 |
| 19 Mar 2024 | 159.28 | 159.28 | 159.26 | 159.52 | 159.52 | 1,066 |
| 18 Mar 2024 | 159.08 | 159.14 | 159.08 | 159.14 | 159.14 | 26 |
| 15 Mar 2024 | 159.70 | 159.70 | 159.70 | 159.70 | 159.70 | - |
| 14 Mar 2024 | 159.38 | 159.38 | 159.38 | 159.38 | 159.38 | - |
| 13 Mar 2024 | 160.06 | 160.06 | 160.06 | 160.06 | 160.06 | - |
| 12 Mar 2024 | 159.41 | 159.41 | 159.41 | 159.41 | 159.41 | - |
| 11 Mar 2024 | 157.20 | 157.20 | 157.20 | 157.57 | 157.57 | 165 |
| 08 Mar 2024 | 158.05 | 158.05 | 158.05 | 158.05 | 158.05 | - |
| 07 Mar 2024 | 158.98 | 158.98 | 158.98 | 158.98 | 158.98 | - |
| 06 Mar 2024 | 157.04 | 157.04 | 157.04 | 157.34 | 157.34 | 2 |
| 05 Mar 2024 | 156.27 | 156.27 | 156.27 | 156.27 | 156.27 | - |
| 04 Mar 2024 | 156.84 | 156.84 | 156.84 | 156.84 | 156.84 | - |
| 01 Mar 2024 | 156.72 | 156.72 | 156.72 | 156.87 | 156.87 | 50 |
| 29 Feb 2024 | 156.28 | 156.28 | 156.28 | 156.28 | 156.28 | - |
| 28 Feb 2024 | 156.24 | 156.24 | 156.24 | 156.24 | 156.24 | - |
| 27 Feb 2024 | 156.50 | 156.50 | 156.50 | 156.50 | 156.50 | - |
| 26 Feb 2024 | 155.90 | 155.90 | 155.90 | 155.90 | 155.90 | - |
| 23 Feb 2024 | 156.07 | 156.07 | 156.07 | 156.07 | 156.07 | - |
| 22 Feb 2024 | 156.02 | 156.02 | 156.02 | 156.02 | 156.02 | - |
| 21 Feb 2024 | 153.86 | 153.86 | 153.86 | 153.99 | 153.99 | 2 |
| 20 Feb 2024 | 153.44 | 153.44 | 153.44 | 153.44 | 153.44 | - |
| 19 Feb 2024 | 153.50 | 153.50 | 153.50 | 153.50 | 153.50 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.