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

Paris - Paris Delayed Price. Currency in EUR

Add to watchlist

84.60

-0.88

(-1.02%)

At close: 05:35PM CEST

Time Period:

Jun 16, 2023 - Jun 16, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 14, 2024	85.58	85.58	84.37	84.60	84.60	7,555
Jun 13, 2024	86.21	86.21	85.39	85.48	85.48	5,333
Jun 12, 2024	85.51	86.48	85.51	86.32	86.32	15,977
Jun 11, 2024	86.30	86.30	85.16	85.34	85.34	1,492
Jun 10, 2024	85.81	86.12	85.57	86.12	86.12	17,094
Jun 07, 2024	86.49	86.49	85.86	86.24	86.24	11,936
Jun 06, 2024	86.56	86.78	86.33	86.47	86.47	3,850
Jun 05, 2024	85.51	86.22	85.50	86.22	86.22	9,528
Jun 04, 2024	84.91	85.20	84.52	85.12	85.12	16,617
Jun 03, 2024	85.43	85.50	84.80	85.08	85.08	31,875
May 31, 2024	84.50	84.66	84.31	84.66	84.66	3,471
May 30, 2024	83.91	84.51	83.91	84.49	84.49	2,392
May 29, 2024	84.64	84.64	83.96	84.05	84.05	5,614
May 28, 2024	85.59	85.59	84.69	84.86	84.86	10,962
May 27, 2024	85.05	85.48	85.05	85.48	85.48	11,414
May 24, 2024	84.64	85.22	84.64	85.20	85.20	10,358
May 23, 2024	85.39	85.54	85.08	85.24	85.24	20,717
May 22, 2024	85.04	85.11	84.95	85.11	85.11	1,591
May 21, 2024	85.21	85.24	84.88	85.18	85.18	2,634
May 20, 2024	85.39	85.57	85.33	85.57	85.57	741
May 17, 2024	85.43	85.43	85.18	85.31	85.31	874
May 16, 2024	85.62	85.67	85.43	85.60	85.60	3,650
May 15, 2024	85.01	85.40	84.90	85.34	85.34	1,487
May 14, 2024	84.58	84.71	84.50	84.69	84.69	3,973
May 13, 2024	84.73	84.73	84.34	84.43	84.43	7,951
May 10, 2024	84.37	84.72	84.37	84.72	84.72	30,805
May 09, 2024	83.72	84.00	83.55	83.93	83.93	563
May 08, 2024	83.43	83.58	83.34	83.54	83.54	5,039
May 07, 2024	82.81	83.09	82.62	83.09	83.09	10,262
May 06, 2024	82.00	82.46	81.92	82.34	82.34	6,847
May 03, 2024	81.35	81.83	81.35	81.83	81.83	19,028
May 02, 2024	81.55	81.55	81.03	81.08	81.08	7,181
Apr 30, 2024	81.86	81.86	81.10	81.10	81.10	3,650
Apr 29, 2024	81.79	81.85	81.55	81.55	81.55	3,748
Apr 26, 2024	81.05	81.57	80.95	81.55	81.55	1,109
Apr 25, 2024	81.04	81.04	80.01	80.32	80.32	956
Apr 24, 2024	81.74	81.77	81.09	81.14	81.14	2,471
Apr 23, 2024	80.91	81.59	80.91	81.59	81.59	1,885
Apr 22, 2024	80.78	80.78	80.40	80.57	80.57	12,796
Apr 19, 2024	79.86	80.20	79.86	80.06	80.06	471
Apr 18, 2024	80.09	80.23	79.87	80.11	80.11	1,896
Apr 17, 2024	80.08	80.57	79.83	79.83	79.83	4,150
Apr 16, 2024	80.03	80.36	79.87	80.06	80.06	2,377
Apr 15, 2024	81.12	81.59	80.91	81.00	81.00	2,370
Apr 12, 2024	81.64	81.86	80.69	80.85	80.85	1,633
Apr 11, 2024	80.81	81.25	80.68	80.97	80.97	10,589
Apr 10, 2024	81.28	81.38	80.49	80.96	80.96	7,575
Apr 09, 2024	81.15	81.24	80.67	80.84	80.84	25,898
Apr 08, 2024	80.93	81.36	80.93	81.36	81.36	6,734
Apr 05, 2024	80.93	81.04	80.87	81.04	81.04	7,627
Apr 04, 2024	81.86	81.86	81.66	81.76	81.76	2,399
Apr 03, 2024	81.96	81.96	81.55	81.90	81.90	74,889
Apr 02, 2024	83.32	83.32	81.77	81.77	81.77	2,426
Mar 28, 2024	82.97	83.14	82.93	82.93	82.93	3,010
Mar 27, 2024	82.93	82.97	82.83	82.83	82.83	369
Mar 26, 2024	82.65	82.93	82.55	82.81	82.81	6,848
Mar 25, 2024	82.68	82.73	82.31	82.73	82.73	7,521
Mar 22, 2024	82.31	82.72	82.31	82.69	82.69	21,829
Mar 21, 2024	82.46	82.54	82.06	82.50	82.50	4,391
Mar 20, 2024	81.50	81.83	81.50	81.75	81.75	919
Mar 19, 2024	81.31	81.63	81.24	81.63	81.63	3,164
Mar 18, 2024	81.89	81.89	81.53	81.61	81.61	566
Mar 15, 2024	82.39	82.53	81.62	81.62	81.62	4,389
Mar 14, 2024	82.68	82.81	82.39	82.51	82.51	2,715
Mar 13, 2024	82.34	82.50	82.34	82.42	82.42	1,230
Mar 12, 2024	82.04	82.28	81.58	82.28	82.28	3,830
Mar 11, 2024	81.46	81.64	81.29	81.58	81.58	2,002
Mar 08, 2024	81.93	82.15	81.86	81.95	81.95	326
Mar 07, 2024	80.71	81.98	80.68	81.97	81.97	1,013
Mar 06, 2024	80.46	80.70	80.46	80.70	80.70	5,037
Mar 05, 2024	80.90	80.90	80.45	80.65	80.65	1,910
Mar 04, 2024	81.08	81.08	80.79	81.06	81.06	10,311
Mar 01, 2024	80.90	81.07	80.54	81.07	81.07	15,148
Feb 29, 2024	80.76	80.85	80.59	80.61	80.61	8,577
Feb 28, 2024	80.80	80.82	80.43	80.53	80.53	965
Feb 27, 2024	81.12	81.12	80.72	80.95	80.95	1,441
Feb 26, 2024	81.14	81.24	81.08	81.08	81.08	1,696
Feb 23, 2024	81.27	81.44	81.22	81.35	81.35	2,571
Feb 22, 2024	81.13	81.22	80.81	81.16	81.16	2,971
Feb 21, 2024	80.18	80.27	80.00	80.19	80.19	5,525
Feb 20, 2024	80.22	80.33	80.15	80.15	80.15	41,130
Feb 19, 2024	80.03	80.38	79.99	80.29	80.29	13,822
Feb 16, 2024	80.14	80.36	79.99	80.36	80.36	10,484
Feb 15, 2024	79.83	79.94	79.64	79.77	79.77	10,463
Feb 14, 2024	78.66	79.27	78.66	79.27	79.27	5,656
Feb 13, 2024	79.29	79.29	78.22	78.53	78.53	17,627
Feb 12, 2024	79.42	79.52	79.11	79.52	79.52	38,008
Feb 09, 2024	79.07	79.19	78.85	79.04	79.04	14,734
Feb 08, 2024	79.10	79.35	79.08	79.14	79.14	37,302
Feb 07, 2024	79.22	79.22	78.93	79.06	79.06	7,155
Feb 06, 2024	79.00	79.07	78.55	79.07	79.07	6,702
Feb 05, 2024	78.58	78.80	78.46	78.66	78.66	4,506
Feb 02, 2024	79.00	79.00	78.45	78.45	78.45	2,013
Feb 01, 2024	78.18	78.66	78.18	78.39	78.39	7,710
Jan 31, 2024	78.78	78.85	78.55	78.70	78.70	9,401
Jan 30, 2024	78.73	78.87	78.51	78.58	78.58	4,345
Jan 29, 2024	78.27	78.58	78.27	78.58	78.58	7,569
Jan 26, 2024	77.77	78.55	77.77	78.49	78.49	43,250
Jan 25, 2024	77.01	77.66	77.01	77.65	77.65	6,878
Jan 24, 2024	76.73	77.06	76.62	77.00	77.00	1,574
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,639.10-59.01(-0.27%)

S&P 5005,431.60-2.14(-0.04%)

DOW38,589.16-57.94(-0.15%)

CAD/USD0.7281+0.0001(+0.02%)

CRUDE OIL78.49-0.13(-0.17%)

Bitcoin CAD91,055.90-114.54(-0.13%)

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

S&P/TSX
21,639.10
-59.01(-0.27%)

S&P 500
5,431.60
-2.14(-0.04%)

DOW
38,589.16
-57.94(-0.15%)

CAD/USD
0.7281
+0.0001(+0.02%)

CRUDE OIL
78.49
-0.13(-0.17%)

Bitcoin CAD
91,055.90
-114.54(-0.13%)