Amundi Etf Icav - Amundi Msci Usa Esg Leaders Ucits ETF (SADU.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 03:11PM CEST
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 86.46 | 86.59 | 86.03 | 86.25 | 86.25 | - |
| Apr 23, 2024 | 85.51 | 86.18 | 85.39 | 86.07 | 86.07 | - |
| Apr 22, 2024 | 85.13 | 85.48 | 84.99 | 85.48 | 85.48 | - |
| Apr 19, 2024 | 85.26 | 85.41 | 84.99 | 85.10 | 85.10 | - |
| Apr 18, 2024 | 85.69 | 85.99 | 85.40 | 85.40 | 85.40 | - |
| Apr 17, 2024 | 86.20 | 86.59 | 85.55 | 85.72 | 85.72 | - |
| Apr 16, 2024 | 86.49 | 86.55 | 86.19 | 86.42 | 86.42 | - |
| Apr 15, 2024 | 87.58 | 88.13 | 86.67 | 86.67 | 86.67 | - |
| Apr 12, 2024 | 88.33 | 88.56 | 87.17 | 87.17 | 87.17 | - |
| Apr 11, 2024 | 87.69 | 88.10 | 87.18 | 88.10 | 88.10 | - |
| Apr 10, 2024 | 87.84 | 87.88 | 87.07 | 87.45 | 87.45 | - |
| Apr 09, 2024 | 87.53 | 87.74 | 87.24 | 87.38 | 87.38 | - |
| Apr 08, 2024 | 87.82 | 87.82 | 87.58 | 87.60 | 87.60 | - |
| Apr 05, 2024 | 87.08 | 87.92 | 87.03 | 87.78 | 87.78 | - |
| Apr 04, 2024 | 88.14 | 88.41 | 87.52 | 87.52 | 87.52 | - |
| Apr 03, 2024 | 88.43 | 88.60 | 88.29 | 88.30 | 88.30 | - |
| Apr 02, 2024 | 89.56 | 89.56 | 88.37 | 88.48 | 88.48 | - |
| Mar 28, 2024 | 89.15 | 89.54 | 89.15 | 89.54 | 89.54 | - |
| Mar 27, 2024 | 88.77 | 88.92 | 88.59 | 88.77 | 88.77 | - |
| Mar 26, 2024 | 88.51 | 88.72 | 88.51 | 88.65 | 88.65 | - |
| Mar 25, 2024 | 88.71 | 88.89 | 88.44 | 88.55 | 88.55 | - |
| Mar 22, 2024 | 89.26 | 89.26 | 88.83 | 89.11 | 89.11 | - |
| Mar 21, 2024 | 88.36 | 89.00 | 88.17 | 88.74 | 88.74 | - |
| Mar 20, 2024 | 87.66 | 87.90 | 87.46 | 87.67 | 87.67 | - |
| Mar 19, 2024 | 87.21 | 87.33 | 86.90 | 87.02 | 87.02 | - |
| Mar 18, 2024 | 86.38 | 87.29 | 86.38 | 87.29 | 87.29 | - |
| Mar 15, 2024 | - | - | - | - | - | - |
| Mar 14, 2024 | 87.17 | 87.18 | 86.76 | 86.88 | 86.88 | - |
| Mar 13, 2024 | 87.15 | 87.15 | 86.93 | 86.93 | 86.93 | - |
| Mar 12, 2024 | - | - | - | - | - | - |
| Mar 11, 2024 | 86.01 | 86.01 | 85.90 | 85.97 | 85.97 | - |
| Mar 08, 2024 | - | - | - | - | - | - |
| Mar 07, 2024 | 85.85 | 86.67 | 85.85 | 86.67 | 86.67 | - |
| Mar 06, 2024 | 86.23 | 86.36 | 86.23 | 86.36 | 86.36 | - |
| Mar 05, 2024 | 86.91 | 86.91 | 86.07 | 86.07 | 86.07 | - |
| Mar 04, 2024 | 86.90 | 86.99 | 86.90 | 86.99 | 86.99 | - |
| Mar 01, 2024 | 86.82 | 86.82 | 86.60 | 86.60 | 86.60 | - |
| Feb 29, 2024 | 85.83 | 85.83 | 85.62 | 85.77 | 85.77 | - |
| Feb 28, 2024 | 86.11 | 86.11 | 85.74 | 85.74 | 85.74 | - |
| Feb 27, 2024 | 85.78 | 85.92 | 85.78 | 85.89 | 85.89 | - |
| Feb 26, 2024 | 85.83 | 86.19 | 85.83 | 86.19 | 86.19 | - |
| Feb 23, 2024 | 86.01 | 86.10 | 86.01 | 86.10 | 86.10 | - |
| Feb 22, 2024 | 84.63 | 85.39 | 84.63 | 85.39 | 85.39 | - |
| Feb 21, 2024 | 84.08 | 84.17 | 84.08 | 84.17 | 84.17 | - |
| Feb 20, 2024 | 84.84 | 85.12 | 84.16 | 84.16 | 84.16 | - |
| Feb 19, 2024 | 85.04 | 85.38 | 85.04 | 85.38 | 85.38 | - |
| Feb 16, 2024 | 85.56 | 85.92 | 85.56 | 85.92 | 85.92 | - |
| Feb 15, 2024 | 85.39 | 85.62 | 85.39 | 85.41 | 85.41 | - |
| Feb 14, 2024 | 84.66 | 85.19 | 84.66 | 85.19 | 85.19 | - |
| Feb 13, 2024 | 85.16 | 85.16 | 84.76 | 84.86 | 84.86 | - |
| Feb 12, 2024 | 85.00 | 85.53 | 85.00 | 85.53 | 85.53 | - |
| Feb 09, 2024 | 84.60 | 85.03 | 84.60 | 85.03 | 85.03 | - |
| Feb 08, 2024 | 84.43 | 84.62 | 84.43 | 84.62 | 84.62 | - |
| Feb 07, 2024 | - | - | - | - | - | - |
| Feb 06, 2024 | 83.75 | 84.29 | 83.75 | 84.29 | 84.29 | - |
| Feb 05, 2024 | 83.39 | 83.82 | 83.39 | 83.82 | 83.82 | - |
| Feb 02, 2024 | - | - | - | - | - | - |
| Feb 01, 2024 | - | - | - | - | - | - |
| Jan 31, 2024 | 82.92 | 82.98 | 82.44 | 82.44 | 82.44 | - |
| Jan 30, 2024 | 81.83 | 83.10 | 81.83 | 83.10 | 83.10 | - |
| Jan 29, 2024 | 82.23 | 82.50 | 82.23 | 82.50 | 82.50 | - |
| Jan 26, 2024 | 81.99 | 82.40 | 81.99 | 82.19 | 82.19 | - |
| Jan 25, 2024 | 81.02 | 82.44 | 81.02 | 82.26 | 82.26 | - |
| Jan 24, 2024 | 81.87 | 82.14 | 81.87 | 82.14 | 82.14 | - |
| Jan 23, 2024 | 81.41 | 81.76 | 81.41 | 81.76 | 81.76 | - |
| Jan 22, 2024 | 81.21 | 81.21 | 81.21 | 81.21 | 81.21 | - |
| Jan 19, 2024 | 80.12 | 80.83 | 80.12 | 80.83 | 80.83 | - |
| Jan 18, 2024 | 79.56 | 80.36 | 79.56 | 80.26 | 80.26 | - |
| Jan 17, 2024 | 80.20 | 80.23 | 80.20 | 80.22 | 80.22 | - |
| Jan 16, 2024 | 79.93 | 80.36 | 79.93 | 80.36 | 80.36 | - |
| Jan 15, 2024 | 79.77 | 80.16 | 79.77 | 79.94 | 79.94 | - |
| Jan 12, 2024 | 79.36 | 80.21 | 79.36 | 80.21 | 80.21 | - |
| Jan 11, 2024 | 79.91 | 80.28 | 79.91 | 80.03 | 80.03 | - |
| Jan 10, 2024 | 79.67 | 79.77 | 79.67 | 79.77 | 79.77 | - |
| Jan 09, 2024 | 78.91 | 79.73 | 78.86 | 79.73 | 79.73 | - |
| Jan 08, 2024 | 78.49 | 78.78 | 78.49 | 78.78 | 78.78 | - |
| Jan 05, 2024 | 78.75 | 78.88 | 78.75 | 78.88 | 78.88 | - |
| Jan 04, 2024 | 79.00 | 79.00 | 78.75 | 78.92 | 78.92 | - |
| Jan 03, 2024 | 79.13 | 79.52 | 79.13 | 79.52 | 79.52 | - |
| Jan 02, 2024 | 77.56 | 79.38 | 77.56 | 79.38 | 79.38 | - |
| Dec 29, 2023 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - |
| Dec 28, 2023 | 78.68 | 79.18 | 78.68 | 78.98 | 78.98 | - |
| Dec 27, 2023 | - | - | - | - | - | - |
| Dec 22, 2023 | 78.62 | 79.26 | 78.62 | 78.99 | 78.99 | - |
| Dec 21, 2023 | 79.11 | 79.11 | 78.66 | 78.68 | 78.68 | - |
| Dec 20, 2023 | 79.36 | 79.63 | 79.36 | 79.46 | 79.46 | - |
| Dec 19, 2023 | 79.19 | 79.19 | 79.18 | 79.18 | 79.18 | - |
| Dec 18, 2023 | 79.12 | 79.31 | 79.12 | 79.31 | 79.31 | - |
| Dec 15, 2023 | 78.49 | 79.27 | 78.49 | 79.08 | 79.08 | - |
| Dec 14, 2023 | 79.00 | 79.00 | 78.78 | 78.78 | 78.78 | - |
| Dec 13, 2023 | - | - | - | - | - | - |
| Dec 12, 2023 | 78.42 | 78.42 | 78.31 | 78.34 | 78.34 | - |
| Dec 11, 2023 | 77.68 | 77.99 | 77.68 | 77.98 | 77.98 | - |
| Dec 08, 2023 | 77.33 | 77.33 | 77.33 | 77.33 | 77.33 | - |
| Dec 07, 2023 | 77.10 | 77.10 | 77.10 | 77.10 | 77.10 | - |
| Dec 06, 2023 | 77.30 | 77.30 | 77.30 | 77.30 | 77.30 | - |
| Dec 05, 2023 | 76.49 | 77.05 | 76.49 | 77.05 | 77.05 | - |
| Dec 04, 2023 | 76.95 | 76.95 | 76.91 | 76.91 | 76.91 | - |
| Dec 01, 2023 | 76.41 | 76.66 | 76.41 | 76.66 | 76.66 | - |
| Nov 30, 2023 | 75.65 | 76.31 | 75.65 | 75.90 | 75.90 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.