Amundi Index Solutions - Amundi Index MSCI EMU SRI PAB Ucits ETF DR Cap (SRHE.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 02:52PM BST
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 7,507.00 | 7,507.00 | 7,507.00 | 7,491.00 | 7,491.00 | 1 |
| 09 May 2024 | 7,459.00 | 7,459.00 | 7,459.00 | 7,459.00 | 7,459.00 | - |
| 08 May 2024 | 7,404.00 | 7,404.00 | 7,404.00 | 7,394.50 | 7,394.50 | 60 |
| 07 May 2024 | 7,307.00 | 7,307.00 | 7,307.00 | 7,340.50 | 7,340.50 | 35 |
| 03 May 2024 | 7,209.00 | 7,209.00 | 7,209.00 | 7,209.00 | 7,209.00 | - |
| 02 May 2024 | 7,138.00 | 7,146.00 | 7,138.00 | 7,139.50 | 7,139.50 | 2 |
| 01 May 2024 | 7,118.00 | 7,118.00 | 7,118.00 | 7,080.50 | 7,080.50 | 1 |
| 30 Apr 2024 | 7,151.00 | 7,151.00 | 7,151.00 | 7,118.00 | 7,118.00 | 95 |
| 29 Apr 2024 | 7,196.00 | 7,196.00 | 7,185.00 | 7,156.00 | 7,156.00 | 152 |
| 26 Apr 2024 | 7,186.50 | 7,186.50 | 7,186.50 | 7,186.50 | 7,186.50 | - |
| 25 Apr 2024 | 7,048.00 | 7,048.00 | 7,048.00 | 7,079.00 | 7,079.00 | 1 |
| 24 Apr 2024 | 7,160.00 | 7,160.00 | 7,160.00 | 7,160.00 | 7,160.00 | - |
| 23 Apr 2024 | 7,195.50 | 7,195.50 | 7,195.50 | 7,195.50 | 7,195.50 | - |
| 22 Apr 2024 | 7,147.00 | 7,147.00 | 7,147.00 | 7,123.00 | 7,123.00 | 1 |
| 19 Apr 2024 | 7,052.50 | 7,052.50 | 7,052.50 | 7,052.50 | 7,052.50 | - |
| 18 Apr 2024 | 7,019.00 | 7,019.00 | 7,019.00 | 7,019.00 | 7,019.00 | - |
| 17 Apr 2024 | 6,966.00 | 6,966.00 | 6,966.00 | 6,966.00 | 6,966.00 | - |
| 16 Apr 2024 | 6,937.00 | 6,950.00 | 6,935.00 | 6,944.00 | 6,944.00 | 1,304 |
| 15 Apr 2024 | 7,012.00 | 7,012.00 | 7,012.00 | 7,012.00 | 7,012.00 | - |
| 12 Apr 2024 | 6,998.00 | 6,998.00 | 6,998.00 | 6,998.00 | 6,998.00 | - |
| 11 Apr 2024 | 7,027.00 | 7,070.00 | 7,027.00 | 7,029.00 | 7,029.00 | 475 |
| 10 Apr 2024 | 7,043.00 | 7,043.00 | 7,043.00 | 7,043.00 | 7,043.00 | - |
| 09 Apr 2024 | 7,036.00 | 7,036.00 | 7,036.00 | 7,036.00 | 7,036.00 | - |
| 08 Apr 2024 | 7,100.00 | 7,100.00 | 7,100.00 | 7,099.00 | 7,099.00 | 34 |
| 05 Apr 2024 | 7,059.00 | 7,059.00 | 7,059.00 | 7,063.50 | 7,063.50 | 6 |
| 04 Apr 2024 | 7,133.00 | 7,148.00 | 7,133.00 | 7,144.50 | 7,144.50 | 2 |
| 03 Apr 2024 | 7,135.00 | 7,140.00 | 7,135.00 | 7,148.00 | 7,148.00 | 98 |
| 02 Apr 2024 | 7,153.00 | 7,153.00 | 7,134.00 | 7,128.00 | 7,128.00 | 125 |
| 28 Mar 2024 | 7,243.00 | 7,243.00 | 7,194.00 | 7,191.50 | 7,191.50 | 250 |
| 27 Mar 2024 | 7,222.00 | 7,222.00 | 7,222.00 | 7,211.50 | 7,211.50 | 3 |
| 26 Mar 2024 | 7,196.00 | 7,212.00 | 7,196.00 | 7,202.50 | 7,202.50 | 50 |
| 25 Mar 2024 | 7,174.00 | 7,182.00 | 7,169.00 | 7,175.00 | 7,175.00 | 1,033 |
| 22 Mar 2024 | 7,177.00 | 7,177.00 | 7,177.00 | 7,177.00 | 7,177.00 | - |
| 21 Mar 2024 | 7,169.00 | 7,169.00 | 7,169.00 | 7,169.00 | 7,169.00 | - |
| 20 Mar 2024 | 7,088.00 | 7,088.00 | 7,088.00 | 7,088.00 | 7,088.00 | - |
| 19 Mar 2024 | 7,076.00 | 7,076.00 | 7,076.00 | 7,076.00 | 7,076.00 | - |
| 18 Mar 2024 | 7,061.00 | 7,067.00 | 7,061.00 | 7,067.50 | 7,067.50 | 97 |
| 15 Mar 2024 | 7,104.00 | 7,120.00 | 7,086.00 | 7,086.00 | 7,086.00 | 4,047 |
| 14 Mar 2024 | 7,107.50 | 7,107.50 | 7,107.50 | 7,107.50 | 7,107.50 | - |
| 13 Mar 2024 | 7,118.00 | 7,118.00 | 7,118.00 | 7,118.00 | 7,118.00 | - |
| 12 Mar 2024 | 7,096.00 | 7,096.00 | 7,096.00 | 7,096.00 | 7,096.00 | - |
| 11 Mar 2024 | 7,016.00 | 7,016.00 | 7,016.00 | 7,016.00 | 7,016.00 | - |
| 08 Mar 2024 | 7,029.00 | 7,029.00 | 7,029.00 | 7,022.00 | 7,022.00 | 66 |
| 07 Mar 2024 | 7,074.00 | 7,074.00 | 7,074.00 | 7,070.00 | 7,070.00 | 1 |
| 06 Mar 2024 | 6,981.00 | 6,981.00 | 6,981.00 | 6,995.50 | 6,995.50 | 35 |
| 05 Mar 2024 | 6,986.00 | 6,986.00 | 6,986.00 | 6,972.00 | 6,972.00 | 1 |
| 04 Mar 2024 | 7,013.00 | 7,013.00 | 7,013.00 | 7,015.50 | 7,015.50 | 1 |
| 01 Mar 2024 | 7,027.50 | 7,027.50 | 7,027.50 | 7,027.50 | 7,027.50 | - |
| 29 Feb 2024 | 7,005.00 | 7,005.00 | 7,005.00 | 7,005.00 | 7,005.00 | - |
| 28 Feb 2024 | 6,999.00 | 6,999.00 | 6,999.00 | 7,006.50 | 7,006.50 | 151 |
| 27 Feb 2024 | 7,016.50 | 7,016.50 | 7,016.50 | 7,016.50 | 7,016.50 | - |
| 26 Feb 2024 | 7,002.50 | 7,002.50 | 7,002.50 | 7,002.50 | 7,002.50 | - |
| 23 Feb 2024 | 7,018.50 | 7,018.50 | 7,018.50 | 7,018.50 | 7,018.50 | - |
| 22 Feb 2024 | 6,999.00 | 7,002.00 | 6,999.00 | 7,018.50 | 7,018.50 | 418 |
| 21 Feb 2024 | 6,924.00 | 6,924.00 | 6,924.00 | 6,928.50 | 6,928.50 | 23,452 |
| 20 Feb 2024 | 6,912.50 | 6,912.50 | 6,912.50 | 6,912.50 | 6,912.50 | - |
| 19 Feb 2024 | 6,908.00 | 6,908.00 | 6,908.00 | 6,917.50 | 6,917.50 | 30 |
| 16 Feb 2024 | 6,917.00 | 6,917.00 | 6,917.00 | 6,917.00 | 6,917.00 | - |
| 15 Feb 2024 | 6,872.00 | 6,872.00 | 6,872.00 | 6,872.00 | 6,872.00 | - |
| 14 Feb 2024 | 6,812.00 | 6,812.00 | 6,812.00 | 6,817.00 | 6,817.00 | 2 |
| 13 Feb 2024 | 6,840.05 | 6,840.05 | 6,840.05 | 6,742.50 | 6,742.50 | 73 |
| 12 Feb 2024 | 6,840.00 | 6,840.00 | 6,840.00 | 6,840.00 | 6,840.00 | - |
| 09 Feb 2024 | 6,798.00 | 6,798.00 | 6,798.00 | 6,798.00 | 6,798.00 | - |
| 08 Feb 2024 | 6,813.50 | 6,813.50 | 6,813.50 | 6,813.50 | 6,813.50 | - |
| 07 Feb 2024 | 6,775.00 | 6,775.00 | 6,775.00 | 6,775.00 | 6,775.00 | - |
| 06 Feb 2024 | 6,811.50 | 6,811.50 | 6,811.50 | 6,811.50 | 6,811.50 | - |
| 05 Feb 2024 | 6,792.00 | 6,792.00 | 6,792.00 | 6,792.00 | 6,792.00 | - |
| 02 Feb 2024 | 6,767.50 | 6,767.50 | 6,767.50 | 6,767.50 | 6,767.50 | - |
| 01 Feb 2024 | 6,753.50 | 6,753.50 | 6,753.50 | 6,753.50 | 6,753.50 | - |
| 31 Jan 2024 | 6,795.50 | 6,795.50 | 6,795.50 | 6,795.50 | 6,795.50 | - |
| 30 Jan 2024 | 6,824.00 | 6,824.00 | 6,824.00 | 6,829.50 | 6,829.50 | 6 |
| 29 Jan 2024 | 6,797.50 | 6,797.50 | 6,797.50 | 6,797.50 | 6,797.50 | - |
| 26 Jan 2024 | 6,839.00 | 6,839.00 | 6,839.00 | 6,839.00 | 6,839.00 | - |
| 25 Jan 2024 | 6,771.00 | 6,771.00 | 6,771.00 | 6,771.00 | 6,771.00 | - |
| 24 Jan 2024 | 6,721.00 | 6,737.00 | 6,721.00 | 6,733.50 | 6,733.50 | 297 |
| 23 Jan 2024 | 6,649.50 | 6,649.50 | 6,649.50 | 6,649.50 | 6,649.50 | - |
| 22 Jan 2024 | 6,658.00 | 6,658.00 | 6,658.00 | 6,658.00 | 6,658.00 | - |
| 19 Jan 2024 | 6,622.50 | 6,622.50 | 6,622.50 | 6,622.50 | 6,622.50 | - |
| 18 Jan 2024 | 6,603.50 | 6,603.50 | 6,603.50 | 6,603.50 | 6,603.50 | - |
| 17 Jan 2024 | 6,544.00 | 6,544.00 | 6,544.00 | 6,544.00 | 6,544.00 | - |
| 16 Jan 2024 | 6,618.00 | 6,618.00 | 6,618.00 | 6,618.00 | 6,618.00 | - |
| 15 Jan 2024 | 6,639.00 | 6,639.00 | 6,639.00 | 6,635.00 | 6,635.00 | 1 |
| 12 Jan 2024 | 6,667.00 | 6,667.00 | 6,667.00 | 6,667.00 | 6,667.00 | - |
| 11 Jan 2024 | 6,615.00 | 6,615.00 | 6,615.00 | 6,615.00 | 6,615.00 | - |
| 10 Jan 2024 | 6,637.50 | 6,637.50 | 6,637.50 | 6,637.50 | 6,637.50 | - |
| 09 Jan 2024 | 6,628.50 | 6,628.50 | 6,628.50 | 6,628.50 | 6,628.50 | - |
| 08 Jan 2024 | 6,647.00 | 6,647.00 | 6,647.00 | 6,647.00 | 6,647.00 | - |
| 05 Jan 2024 | 6,615.50 | 6,615.50 | 6,615.50 | 6,615.50 | 6,615.50 | - |
| 04 Jan 2024 | 6,665.50 | 6,665.50 | 6,665.50 | 6,665.50 | 6,665.50 | - |
| 03 Jan 2024 | 6,652.00 | 6,652.00 | 6,652.00 | 6,643.50 | 6,643.50 | 1 |
| 02 Jan 2024 | 6,759.50 | 6,759.50 | 6,759.50 | 6,759.50 | 6,759.50 | - |
| 29 Dec 2023 | 6,819.00 | 6,819.00 | 6,819.00 | 6,819.00 | 6,819.00 | - |
| 28 Dec 2023 | 6,801.50 | 6,801.50 | 6,801.50 | 6,801.50 | 6,801.50 | - |
| 27 Dec 2023 | 6,817.00 | 6,817.00 | 6,817.00 | 6,808.50 | 6,808.50 | 3 |
| 22 Dec 2023 | 6,759.00 | 6,759.00 | 6,759.00 | 6,759.00 | 6,759.00 | - |
| 21 Dec 2023 | 6,772.00 | 6,827.00 | 6,772.00 | 6,828.50 | 6,828.50 | 88 |
| 20 Dec 2023 | 6,831.00 | 6,831.00 | 6,831.00 | 6,831.00 | 6,831.00 | - |
| 19 Dec 2023 | 6,777.00 | 6,777.00 | 6,777.00 | 6,777.00 | 6,777.00 | - |
| 18 Dec 2023 | 6,761.00 | 6,761.00 | 6,761.00 | 6,761.00 | 6,761.00 | - |
| 15 Dec 2023 | 6,779.50 | 6,779.50 | 6,779.50 | 6,779.50 | 6,779.50 | - |
| *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.