Amundi MSCI New Energy ESG Screened UCITS ETF Dist (NRJL.L)
LSE - LSE Delayed price. Currency in GBP
Add to watchlist
At close: 10:43AM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 22.14 | 22.14 | 22.14 | 22.33 | 22.33 | 553 |
| 25 Apr 2024 | 21.94 | 21.94 | 21.94 | 21.91 | 21.91 | 18 |
| 24 Apr 2024 | 22.26 | 22.26 | 22.26 | 22.27 | 22.27 | 400 |
| 23 Apr 2024 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | - |
| 22 Apr 2024 | 22.23 | 22.31 | 22.23 | 22.22 | 22.22 | 1,169 |
| 19 Apr 2024 | 21.91 | 21.91 | 21.89 | 22.09 | 22.09 | 1,000 |
| 18 Apr 2024 | 22.11 | 22.11 | 22.11 | 22.16 | 22.16 | 61 |
| 17 Apr 2024 | 22.02 | 22.04 | 21.98 | 21.94 | 21.94 | 545 |
| 16 Apr 2024 | 21.99 | 21.99 | 21.95 | 21.90 | 21.90 | 682 |
| 15 Apr 2024 | 22.66 | 22.66 | 22.66 | 22.39 | 22.39 | 710 |
| 12 Apr 2024 | 22.71 | 22.71 | 22.71 | 22.70 | 22.70 | 429 |
| 11 Apr 2024 | 22.86 | 22.86 | 22.86 | 22.61 | 22.61 | 1,215 |
| 10 Apr 2024 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | - |
| 09 Apr 2024 | 22.71 | 22.87 | 22.71 | 22.86 | 22.86 | 600 |
| 08 Apr 2024 | 22.74 | 22.74 | 22.52 | 22.76 | 22.76 | 876 |
| 05 Apr 2024 | 22.69 | 22.70 | 22.57 | 22.57 | 22.57 | 386 |
| 04 Apr 2024 | 22.82 | 22.96 | 22.82 | 22.99 | 22.99 | 603 |
| 03 Apr 2024 | 22.53 | 22.53 | 22.53 | 22.65 | 22.65 | 820 |
| 02 Apr 2024 | 22.90 | 23.07 | 22.76 | 22.74 | 22.74 | 1,640 |
| 28 Mar 2024 | 23.03 | 23.03 | 22.94 | 23.02 | 23.02 | 1,250 |
| 27 Mar 2024 | 22.58 | 22.87 | 22.42 | 22.85 | 22.85 | 10,868 |
| 26 Mar 2024 | 22.55 | 22.55 | 22.54 | 22.57 | 22.57 | 2,184 |
| 25 Mar 2024 | 22.63 | 22.63 | 22.58 | 22.63 | 22.63 | 250 |
| 22 Mar 2024 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | - |
| 21 Mar 2024 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | - |
| 20 Mar 2024 | 22.08 | 22.12 | 22.08 | 22.12 | 22.12 | 48 |
| 19 Mar 2024 | 22.02 | 22.14 | 22.02 | 22.03 | 22.03 | 2,085 |
| 18 Mar 2024 | 22.20 | 22.20 | 22.05 | 22.16 | 22.16 | 1,582 |
| 15 Mar 2024 | 22.03 | 22.03 | 21.95 | 21.89 | 21.89 | 846 |
| 14 Mar 2024 | 22.35 | 22.35 | 22.18 | 22.04 | 22.04 | 734 |
| 13 Mar 2024 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | - |
| 12 Mar 2024 | 22.71 | 22.71 | 22.57 | 22.42 | 22.42 | 164 |
| 11 Mar 2024 | 22.42 | 22.56 | 22.42 | 22.57 | 22.57 | 1,474 |
| 08 Mar 2024 | 22.39 | 22.46 | 22.39 | 22.38 | 22.38 | 691 |
| 07 Mar 2024 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | - |
| 06 Mar 2024 | 21.95 | 21.97 | 21.95 | 22.10 | 22.10 | 802 |
| 05 Mar 2024 | 22.02 | 22.02 | 21.91 | 21.91 | 21.91 | 2,965 |
| 04 Mar 2024 | 22.41 | 22.53 | 22.28 | 22.13 | 22.13 | 343 |
| 01 Mar 2024 | 22.35 | 22.35 | 22.35 | 22.43 | 22.43 | 304 |
| 29 Feb 2024 | 22.07 | 22.07 | 21.91 | 22.11 | 22.11 | 1,378 |
| 28 Feb 2024 | 21.74 | 21.74 | 21.63 | 21.75 | 21.75 | 212 |
| 27 Feb 2024 | 21.49 | 21.70 | 21.49 | 21.73 | 21.73 | 211 |
| 26 Feb 2024 | 21.56 | 21.73 | 21.50 | 21.57 | 21.57 | 1,922 |
| 23 Feb 2024 | 21.62 | 21.62 | 21.48 | 21.56 | 21.56 | 793 |
| 22 Feb 2024 | 21.98 | 21.98 | 21.98 | 21.81 | 21.81 | 152 |
| 21 Feb 2024 | 21.91 | 21.91 | 21.91 | 21.98 | 21.98 | 604 |
| 20 Feb 2024 | 22.00 | 22.23 | 21.98 | 22.02 | 22.02 | 1,341 |
| 19 Feb 2024 | 22.21 | 22.26 | 22.21 | 22.28 | 22.28 | 595 |
| 16 Feb 2024 | 22.47 | 22.47 | 22.47 | 22.52 | 22.52 | 171 |
| 15 Feb 2024 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | - |
| 14 Feb 2024 | 21.92 | 21.92 | 21.92 | 22.06 | 22.06 | 1,178 |
| 13 Feb 2024 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | - |
| 12 Feb 2024 | 22.16 | 22.16 | 21.99 | 22.31 | 22.31 | 2,724 |
| 09 Feb 2024 | 21.84 | 21.84 | 21.73 | 21.71 | 21.71 | 221 |
| 08 Feb 2024 | 21.83 | 21.83 | 21.66 | 21.66 | 21.66 | 768 |
| 07 Feb 2024 | 21.73 | 21.77 | 21.73 | 21.77 | 21.77 | 981 |
| 06 Feb 2024 | 21.26 | 21.26 | 21.26 | 21.42 | 21.42 | 795 |
| 05 Feb 2024 | 21.56 | 21.56 | 21.23 | 21.37 | 21.37 | 2,339 |
| 02 Feb 2024 | 22.01 | 22.01 | 22.01 | 21.58 | 21.58 | 839 |
| 01 Feb 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - |
| 31 Jan 2024 | 21.85 | 21.93 | 21.80 | 21.93 | 21.93 | 828 |
| 30 Jan 2024 | 21.84 | 21.86 | 21.84 | 21.79 | 21.79 | 332 |
| 29 Jan 2024 | 21.64 | 21.64 | 21.64 | 21.81 | 21.81 | 1,559 |
| 26 Jan 2024 | 21.87 | 21.87 | 21.82 | 21.85 | 21.85 | 55 |
| 25 Jan 2024 | 21.60 | 21.77 | 21.60 | 21.77 | 21.77 | 59 |
| 24 Jan 2024 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | - |
| 23 Jan 2024 | 21.74 | 21.85 | 21.74 | 21.85 | 21.85 | 242 |
| 22 Jan 2024 | 21.50 | 21.50 | 21.45 | 21.66 | 21.66 | 647 |
| 19 Jan 2024 | 21.75 | 21.75 | 21.50 | 21.53 | 21.53 | 169 |
| 18 Jan 2024 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | - |
| 17 Jan 2024 | 21.83 | 21.84 | 21.76 | 21.72 | 21.72 | 11,378 |
| 16 Jan 2024 | 22.42 | 22.42 | 22.42 | 22.38 | 22.38 | 105 |
| 15 Jan 2024 | 22.70 | 22.76 | 22.64 | 22.76 | 22.76 | 192 |
| 12 Jan 2024 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - |
| 11 Jan 2024 | 23.11 | 23.15 | 22.98 | 22.81 | 22.81 | 1,107 |
| 10 Jan 2024 | 23.15 | 23.15 | 23.15 | 23.02 | 23.02 | 1,765 |
| 09 Jan 2024 | 23.08 | 23.08 | 23.08 | 23.16 | 23.16 | 729 |
| 08 Jan 2024 | 23.30 | 23.30 | 23.13 | 23.27 | 23.27 | 142 |
| 05 Jan 2024 | 23.29 | 23.29 | 23.29 | 23.30 | 23.30 | 383 |
| 04 Jan 2024 | 23.38 | 23.38 | 23.38 | 23.43 | 23.43 | 48 |
| 03 Jan 2024 | 24.18 | 24.18 | 23.86 | 23.49 | 23.49 | 131 |
| 02 Jan 2024 | 24.29 | 24.49 | 24.09 | 24.38 | 24.38 | 81 |
| 29 Dec 2023 | 24.63 | 24.63 | 24.62 | 24.56 | 24.56 | 108 |
| 28 Dec 2023 | 24.36 | 24.54 | 24.36 | 24.44 | 24.44 | 261 |
| 27 Dec 2023 | 24.33 | 24.45 | 24.28 | 24.27 | 24.27 | 657 |
| 22 Dec 2023 | 23.88 | 23.95 | 23.87 | 23.86 | 23.86 | 840 |
| 21 Dec 2023 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | - |
| 20 Dec 2023 | 24.00 | 24.06 | 24.00 | 23.96 | 23.96 | 1,585 |
| 19 Dec 2023 | 23.63 | 23.63 | 23.63 | 23.76 | 23.76 | 1,105 |
| 18 Dec 2023 | 23.67 | 23.74 | 23.67 | 23.55 | 23.55 | 2,968 |
| 15 Dec 2023 | 23.85 | 23.92 | 23.68 | 23.92 | 23.92 | 1,142 |
| 14 Dec 2023 | 23.08 | 23.54 | 23.08 | 23.51 | 23.51 | 1,548 |
| 13 Dec 2023 | 22.19 | 22.19 | 22.19 | 22.22 | 22.22 | 922 |
| 12 Dec 2023 | 22.37 | 22.37 | 22.37 | 22.16 | 22.16 | 1,952 |
| 11 Dec 2023 | 22.58 | 22.67 | 22.58 | 22.70 | 22.70 | 506 |
| 08 Dec 2023 | 22.60 | 22.78 | 22.60 | 22.76 | 22.76 | 10 |
| 07 Dec 2023 | 22.59 | 22.59 | 22.59 | 22.65 | 22.65 | 166 |
| 06 Dec 2023 | 22.61 | 22.62 | 22.53 | 22.69 | 22.69 | 737 |
| 05 Dec 2023 | 22.44 | 22.55 | 22.44 | 22.59 | 22.59 | 177 |
| 04 Dec 2023 | 22.73 | 22.75 | 22.73 | 22.73 | 22.73 | 248 |
| *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.