Canada markets closed

Amundi Index Solutions - Amundi Index MSCI EM Asia SRI PAB UCITS ETF DR USD (D) (SADA.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
32.76+0.44 (+1.36%)
At close: 03:11PM CEST
Time Period:
May 22, 2023 - May 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 20, 202432.6932.6932.3332.3532.35-
May 17, 202432.1232.8632.1232.6732.67-
May 16, 202432.4732.6532.4032.4032.40-
May 15, 202432.2932.5032.2432.2532.25-
May 14, 202431.9232.2531.9232.0332.03-
May 13, 202431.7432.3331.7432.1032.10-
May 10, 202432.0432.1931.8331.8431.84-
May 09, 202431.4031.9231.4031.7231.72-
May 08, 202431.5831.7631.5831.6331.63-
May 07, 202431.6831.9131.6831.7031.70-
May 06, 202431.7132.2631.7132.0132.01-
May 03, 202431.7932.0031.7831.8731.87-
May 02, 202431.3731.7531.3731.7531.75-
Apr 30, 202431.2731.2730.9230.9430.94-
Apr 29, 202430.7731.2530.7731.1131.11-
Apr 26, 202430.9530.9530.7630.8230.82-
Apr 25, 202430.4230.4930.1830.2330.23-
Apr 24, 202430.5130.7530.3930.4230.42-
Apr 23, 202430.1630.5830.1630.3830.38-
Apr 22, 202430.2630.3330.2130.3130.31-
Apr 19, 202429.9229.9529.7529.8229.82-
Apr 18, 202430.1430.2229.9229.9229.92-
Apr 17, 202429.7330.1529.7329.7929.79-
Apr 16, 202430.1630.1829.9129.9429.94-
Apr 15, 202430.3530.7630.1930.1930.19-
Apr 12, 202430.6030.9230.3930.3930.39-
Apr 11, 202430.7531.0830.7530.9030.90-
Apr 10, 202431.1731.1730.6730.6730.67-
Apr 09, 202430.9130.9430.7530.7630.76-
Apr 08, 202430.7230.7230.4530.4630.46-
Apr 05, 202429.9430.4529.9430.3930.39-
Apr 04, 202430.1830.6830.1830.3930.39-
Apr 03, 202430.3530.6430.3530.4830.48-
Apr 02, 202430.9230.9230.7230.7430.74-
Mar 28, 202430.5230.9930.5230.7530.75-
Mar 27, 202430.7430.7830.5730.5730.57-
Mar 26, 202430.8331.1030.7630.7630.76-
Mar 25, 202430.6631.0930.6630.9230.92-
Mar 22, 202431.0831.1330.8430.8430.84-
Mar 21, 202431.2631.2630.9730.9830.98-
Mar 20, 202430.9031.0530.8330.8730.87-
Mar 19, 202430.9931.0230.8030.8030.80-
Mar 18, 202430.9931.2930.9631.0231.02-
Mar 15, 202430.9531.3430.9531.3131.31-
Mar 14, 202431.5931.6531.5431.5431.54-
Mar 13, 202431.5531.5531.4231.4231.42-
Mar 12, 202431.5331.5931.5331.5931.59-
Mar 11, 202430.5531.0730.5530.9830.98114
Mar 08, 202430.4730.9530.4730.9530.95-
Mar 07, 202430.3430.7630.3430.7630.76-
Mar 06, 202430.8430.9230.8430.9230.92-
Mar 05, 202430.7430.7430.6430.6430.64-
Mar 04, 202430.7831.1530.7831.1531.15-
Mar 01, 202430.6131.1030.6131.1031.10-
Feb 29, 202430.4430.7430.4430.7430.74-
Feb 28, 202430.4430.7530.4430.7230.72-
Feb 27, 202430.3430.9730.3430.9530.95-
Feb 26, 202430.1930.7030.1930.7030.70-
Feb 23, 202430.4830.7430.4830.6930.69-
Feb 22, 202430.3630.8230.3630.8230.82-
Feb 21, 202430.3030.6730.3030.6630.66-
Feb 20, 202430.1630.5630.1630.5330.53-
Feb 19, 202430.1630.5930.1630.5930.59-
Feb 16, 202430.0730.7130.0730.7130.71-
Feb 15, 202429.8430.2629.8430.2630.26-
Feb 14, 202429.7730.2529.7730.2330.23-
Feb 13, 202430.0730.1230.0430.0430.04-
Feb 12, 202429.7830.6029.7830.6030.60-
Feb 09, 202429.7730.0629.7730.0630.06-
Feb 08, 202429.8330.1929.8330.1930.19-
Feb 07, 202429.7030.2529.7030.2530.25154
Feb 06, 202429.6229.9929.6129.9829.98-
Feb 05, 202429.1629.1629.1629.1629.16-
Feb 02, 202429.1529.3529.1529.3429.34-
Feb 01, 202428.7228.7228.7228.7228.72-
Jan 31, 202428.6729.1128.6729.1129.11-
Jan 30, 202428.9429.1128.9429.1129.11-
Jan 29, 202429.1429.5029.1429.5029.50-
Jan 26, 202429.0829.4229.0829.2229.22-
Jan 25, 202429.2729.5529.2729.4029.40-
Jan 24, 202428.9229.6828.9229.6829.68-
Jan 23, 202428.7229.0228.7229.0229.02-
Jan 22, 202429.4329.4329.4329.4329.43102
Jan 19, 202428.9829.2728.9829.2529.25-
Jan 18, 202428.8329.2728.8329.2729.27-
Jan 17, 202428.8629.0628.8629.0629.06-
Jan 16, 202429.4529.8429.4529.8429.84-
Jan 15, 202429.7530.0429.7529.8929.89-
Jan 12, 202429.8530.3029.8530.3030.30-
Jan 11, 202429.8930.3129.8930.2530.25-
Jan 10, 202429.6730.1029.6730.0130.01-
Jan 09, 202429.9730.1629.9129.9929.99-
Jan 08, 202430.0630.3130.0630.3130.31-
Jan 05, 202430.7030.7030.6730.6730.67-
Jan 04, 202430.5830.9430.5230.5230.52-
Jan 03, 202430.4230.8630.4230.8030.80-
Jan 02, 202430.6330.9330.6330.9330.93-
Dec 29, 202330.6930.6930.6930.6930.69-
Dec 28, 202330.4631.1130.4630.9130.91-
Dec 27, 202330.2330.5130.2330.5130.51-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...