Canada markets closed

Amundi Index Solutions - Amundi MSCI Europe SRI PAB UCITS ETF DR C (EUSRI.PA)

Paris - Paris Delayed Price. Currency in EUR
Add to watchlist
85.29-0.48 (-0.56%)
At close: 05:35PM CEST
Time Period:
Jun 23, 2023 - Jun 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 21, 202485.3585.5484.8385.2985.295,359
Jun 20, 202484.8985.7684.8985.7685.769,045
Jun 19, 202485.0985.1684.7284.7784.773,157
Jun 18, 202484.9985.2084.9485.2085.20554
Jun 17, 202484.9285.0084.2384.5584.555,708
Jun 14, 202485.5885.5884.3784.6084.607,555
Jun 13, 202486.2186.2185.3985.4885.485,333
Jun 12, 202485.5186.4885.5186.3286.3215,977
Jun 11, 202486.3086.3085.1685.3485.341,492
Jun 10, 202485.8186.1285.5786.1286.1217,094
Jun 07, 202486.4986.4985.8686.2486.2411,936
Jun 06, 202486.5686.7886.3386.4786.473,850
Jun 05, 202485.5186.2285.5086.2286.229,528
Jun 04, 202484.9185.2084.5285.1285.1216,617
Jun 03, 202485.4385.5084.8085.0885.0831,875
May 31, 202484.5084.6684.3184.6684.663,471
May 30, 202483.9184.5183.9184.4984.492,392
May 29, 202484.6484.6483.9684.0584.055,614
May 28, 202485.5985.5984.6984.8684.8610,962
May 27, 202485.0585.4885.0585.4885.4811,414
May 24, 202484.6485.2284.6485.2085.2010,358
May 23, 202485.3985.5485.0885.2485.2420,717
May 22, 202485.0485.1184.9585.1185.111,591
May 21, 202485.2185.2484.8885.1885.182,634
May 20, 202485.3985.5785.3385.5785.57741
May 17, 202485.4385.4385.1885.3185.31874
May 16, 202485.6285.6785.4385.6085.603,650
May 15, 202485.0185.4084.9085.3485.341,487
May 14, 202484.5884.7184.5084.6984.693,973
May 13, 202484.7384.7384.3484.4384.437,951
May 10, 202484.3784.7284.3784.7284.7230,805
May 09, 202483.7284.0083.5583.9383.93563
May 08, 202483.4383.5883.3483.5483.545,039
May 07, 202482.8183.0982.6283.0983.0910,262
May 06, 202482.0082.4681.9282.3482.346,847
May 03, 202481.3581.8381.3581.8381.8319,028
May 02, 202481.5581.5581.0381.0881.087,181
Apr 30, 202481.8681.8681.1081.1081.103,650
Apr 29, 202481.7981.8581.5581.5581.553,748
Apr 26, 202481.0581.5780.9581.5581.551,109
Apr 25, 202481.0481.0480.0180.3280.32956
Apr 24, 202481.7481.7781.0981.1481.142,471
Apr 23, 202480.9181.5980.9181.5981.591,885
Apr 22, 202480.7880.7880.4080.5780.5712,796
Apr 19, 202479.8680.2079.8680.0680.06471
Apr 18, 202480.0980.2379.8780.1180.111,896
Apr 17, 202480.0880.5779.8379.8379.834,150
Apr 16, 202480.0380.3679.8780.0680.062,377
Apr 15, 202481.1281.5980.9181.0081.002,370
Apr 12, 202481.6481.8680.6980.8580.851,633
Apr 11, 202480.8181.2580.6880.9780.9710,589
Apr 10, 202481.2881.3880.4980.9680.967,575
Apr 09, 202481.1581.2480.6780.8480.8425,898
Apr 08, 202480.9381.3680.9381.3681.366,734
Apr 05, 202480.9381.0480.8781.0481.047,627
Apr 04, 202481.8681.8681.6681.7681.762,399
Apr 03, 202481.9681.9681.5581.9081.9074,889
Apr 02, 202483.3283.3281.7781.7781.772,426
Mar 28, 202482.9783.1482.9382.9382.933,010
Mar 27, 202482.9382.9782.8382.8382.83369
Mar 26, 202482.6582.9382.5582.8182.816,848
Mar 25, 202482.6882.7382.3182.7382.737,521
Mar 22, 202482.3182.7282.3182.6982.6921,829
Mar 21, 202482.4682.5482.0682.5082.504,391
Mar 20, 202481.5081.8381.5081.7581.75919
Mar 19, 202481.3181.6381.2481.6381.633,164
Mar 18, 202481.8981.8981.5381.6181.61566
Mar 15, 202482.3982.5381.6281.6281.624,389
Mar 14, 202482.6882.8182.3982.5182.512,715
Mar 13, 202482.3482.5082.3482.4282.421,230
Mar 12, 202482.0482.2881.5882.2882.283,830
Mar 11, 202481.4681.6481.2981.5881.582,002
Mar 08, 202481.9382.1581.8681.9581.95326
Mar 07, 202480.7181.9880.6881.9781.971,013
Mar 06, 202480.4680.7080.4680.7080.705,037
Mar 05, 202480.9080.9080.4580.6580.651,910
Mar 04, 202481.0881.0880.7981.0681.0610,311
Mar 01, 202480.9081.0780.5481.0781.0715,148
Feb 29, 202480.7680.8580.5980.6180.618,577
Feb 28, 202480.8080.8280.4380.5380.53965
Feb 27, 202481.1281.1280.7280.9580.951,441
Feb 26, 202481.1481.2481.0881.0881.081,696
Feb 23, 202481.2781.4481.2281.3581.352,571
Feb 22, 202481.1381.2280.8181.1681.162,971
Feb 21, 202480.1880.2780.0080.1980.195,525
Feb 20, 202480.2280.3380.1580.1580.1541,130
Feb 19, 202480.0380.3879.9980.2980.2913,822
Feb 16, 202480.1480.3679.9980.3680.3610,484
Feb 15, 202479.8379.9479.6479.7779.7710,463
Feb 14, 202478.6679.2778.6679.2779.275,656
Feb 13, 202479.2979.2978.2278.5378.5317,627
Feb 12, 202479.4279.5279.1179.5279.5238,008
Feb 09, 202479.0779.1978.8579.0479.0414,734
Feb 08, 202479.1079.3579.0879.1479.1437,302
Feb 07, 202479.2279.2278.9379.0679.067,155
Feb 06, 202479.0079.0778.5579.0779.076,702
Feb 05, 202478.5878.8078.4678.6678.664,506
Feb 02, 202479.0079.0078.4578.4578.452,013
Feb 01, 202478.1878.6678.1878.3978.397,710
Jan 31, 202478.7878.8578.5578.7078.709,401
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...