Amundi MSCI UK IMI SRI ClParAlgnd UCITS ETF DREURA

C1U
🏛️ france →
918.10
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 800.50 800.50 796.00 796.00 0.0M
2021-12-30 801.00 803.50 801.00 801.80 0.0M
2021-12-29 800.10 802.20 799.40 802.20 0.0M
2021-12-28 794.20 801.90 794.20 801.90 0.0M
2021-12-27 788.30 801.00 788.30 801.00 0.0M
2021-12-24 789.50 792.00 789.50 792.00 0.0M
2021-12-23 790.70 790.70 789.90 789.90 0.0M
2021-12-22 773.80 778.40 773.80 777.80 0.0M
2021-12-21 767.70 772.10 767.70 772.10 0.0M
2021-12-20 757.50 760.50 757.50 760.00 0.0M
2021-12-17 771.60 772.80 771.60 772.80 0.0M
2021-12-16 766.80 769.40 765.30 769.40 0.0M
2021-12-15 767.80 767.80 758.10 758.10 0.0M
2021-12-14 770.50 770.50 766.20 766.20 0.0M
2021-12-13 770.90 770.90 764.40 764.40 0.0M
2021-12-10 770.90 770.90 770.90 770.90 0.0M
2021-12-09 774.80 775.40 770.40 772.60 0.0M
2021-12-08 781.90 781.90 773.30 773.30 0.0M
2021-12-07 783.10 783.10 783.10 783.10 0.0M
2021-12-06 761.90 767.40 761.90 767.40 0.0M
2021-12-03 767.30 767.30 753.50 753.50 0.0M
2021-12-02 759.70 760.50 759.70 760.50 0.0M
2021-12-01 759.70 766.60 759.70 766.60 0.0M
2021-11-30 749.90 755.40 749.40 749.40 0.0M
2021-11-29 768.50 769.80 761.90 761.90 0.0M
2021-11-26 765.30 765.30 759.50 759.50 0.0M
2021-11-25 786.90 790.00 786.90 787.30 0.0M
2021-11-24 786.90 787.40 786.90 786.90 0.0M
2021-11-23 780.40 780.40 780.40 780.40 0.0M
2021-11-22 789.90 790.60 789.90 789.90 0.0M
2021-11-19 786.70 786.70 784.70 785.30 0.0M
2021-11-18 784.00 784.70 783.70 784.70 0.0M
2021-11-17 784.00 785.30 784.00 785.30 0.0M
2021-11-16 790.40 790.40 785.00 785.00 0.0M
2021-11-15 781.00 783.10 781.00 781.10 0.0M
2021-11-12 781.30 781.30 777.00 780.50 0.0M
2021-11-11 776.40 781.30 776.40 780.60 0.0M
2021-11-10 776.40 776.40 776.40 776.40 0.0M
2021-11-09 771.10 773.00 768.60 768.60 0.0M
2021-11-08 769.30 773.90 769.30 773.90 0.0M
2021-11-05 770.20 771.30 770.20 771.30 0.0M
2021-11-04 772.80 775.70 772.00 773.50 0.0M
2021-11-03 768.90 771.80 768.50 771.80 0.0M
2021-11-02 768.70 769.90 768.70 769.90 0.0M
2021-11-01 774.60 775.50 774.60 775.30 0.0M
2021-10-29 764.90 776.00 764.90 776.00 0.0M
2021-10-28 772.30 772.90 771.60 772.90 0.0M
2021-10-27 773.50 773.50 771.70 772.10 0.0M
2021-10-26 768.40 775.40 768.40 775.40 0.0M
2021-10-25 767.30 767.30 764.70 765.80 0.0M
2021-10-22 767.20 767.80 765.30 765.30 0.0M
2021-10-21 764.50 769.20 764.50 767.00 0.0M
2021-10-20 766.90 768.30 766.90 768.30 0.0M
2021-10-19 768.30 769.40 768.30 769.40 0.0M
2021-10-18 768.30 768.30 766.70 766.70 0.0M
2021-10-15 765.80 769.90 765.80 769.90 0.0M
2021-10-14 761.20 765.20 761.20 762.60 0.0M
2021-10-13 748.70 757.20 748.70 754.80 0.0M
2021-10-12 744.10 752.70 744.10 752.70 0.0M
2021-10-11 750.90 755.20 749.10 755.20 0.0M
2021-10-08 752.90 753.90 751.30 751.30 0.0M
2021-10-07 752.70 752.70 749.40 751.20 0.0M
2021-10-06 747.80 747.80 744.00 744.00 0.0M
2021-10-05 748.60 755.20 748.60 755.20 0.0M
2021-10-04 745.20 745.70 745.20 745.70 0.0M
2021-10-01 737.90 749.40 737.90 749.40 0.0M
2021-09-30 754.60 754.60 747.60 747.60 0.0M
2021-09-29 748.80 749.70 748.00 749.70 0.0M
2021-09-28 758.60 758.60 742.30 742.30 0.0M
2021-09-27 770.00 770.00 762.00 762.00 0.0M
2021-09-24 767.10 767.10 763.90 763.90 0.0M
2021-09-23 770.10 771.70 770.10 771.70 0.0M
2021-09-22 763.60 767.30 763.60 765.60 0.0M
2021-09-21 757.80 760.70 757.80 759.20 0.0M
2021-09-20 754.90 754.90 753.20 753.20 0.0M
2021-09-17 775.60 775.60 762.80 762.80 0.0M
2021-09-16 768.50 770.90 768.50 770.40 0.0M
2021-09-15 769.60 769.60 765.40 765.40 0.0M
2021-09-14 772.60 772.60 770.20 770.20 0.0M
2021-09-13 770.10 774.80 770.10 774.80 0.0M
2021-09-10 771.10 773.90 767.60 767.60 0.0M
2021-09-09 761.60 768.80 761.60 768.80 0.0M
2021-09-08 770.10 773.00 766.50 769.10 0.0M
2021-09-07 779.70 779.70 776.30 776.30 0.0M
2021-09-06 778.60 782.20 778.60 781.00 0.0M
2021-09-03 777.60 777.60 777.10 777.10 0.0M
2021-09-02 774.70 777.80 774.70 777.80 0.0M
2021-09-01 776.20 777.90 776.20 777.90 0.0M
2021-08-31 773.10 773.80 773.10 773.80 0.0M
2021-08-30 774.80 775.20 774.80 775.20 0.0M
2021-08-27 771.00 774.80 771.00 774.80 0.0M
2021-08-26 772.70 775.10 772.40 772.40 0.0M
2021-08-25 776.10 776.10 774.80 775.50 0.0M
2021-08-24 776.40 776.40 771.40 772.40 0.0M
2021-08-23 776.20 776.20 772.40 772.40 0.0M
2021-08-20 768.10 774.10 768.10 774.10 0.0M
2021-08-19 768.10 769.80 764.40 769.80 0.0M
2021-08-18 779.60 782.80 777.80 782.80 0.0M
2021-08-17 774.40 777.80 774.40 777.80 0.0M
2021-08-16 780.10 781.10 777.80 780.20 0.0M
2021-08-13 786.20 786.20 785.00 785.00 0.0M
2021-08-12 782.30 783.90 782.30 783.70 0.0M
2021-08-11 782.10 785.10 782.10 785.10 0.0M
2021-08-10 776.30 778.80 776.30 778.80 0.0M
2021-08-09 773.90 775.30 773.90 774.90 0.0M
2021-08-06 772.40 774.00 772.40 774.00 0.0M
2021-08-05 767.70 770.20 767.70 769.50 0.0M
2021-08-04 767.60 767.60 766.60 766.60 0.0M
2021-08-03 760.40 763.10 760.40 763.10 0.0M
2021-08-02 762.80 762.80 759.60 759.60 0.0M
2021-07-30 754.70 756.70 754.70 755.60 0.0M
2021-07-29 759.80 763.50 759.80 761.10 0.0M
2021-07-28 756.00 757.40 756.00 757.40 0.0M
2021-07-27 752.30 755.30 752.30 753.40 0.0M
2021-07-26 754.50 759.00 754.50 757.20 0.0M
2021-07-23 755.30 758.90 755.30 758.90 0.0M
2021-07-22 751.30 751.30 748.80 748.80 0.0M
2021-07-21 737.10 746.30 737.10 746.30 0.0M
2021-07-20 733.60 733.60 733.30 733.50 0.0M
2021-07-19 741.10 741.10 729.80 729.80 0.0M
2021-07-16 754.50 754.50 749.90 749.90 0.0M
2021-07-15 761.30 761.30 753.70 753.70 0.0M
2021-07-14 765.40 765.70 763.20 763.20 0.0M
2021-07-13 769.50 769.50 767.50 767.50 0.0M
2021-07-12 765.40 767.00 764.70 767.00 0.0M
2021-07-09 754.30 762.70 754.30 762.70 0.0M
2021-07-08 759.20 759.20 759.20 759.20 0.0M
2021-07-07 764.70 766.40 764.70 765.40 0.0M
2021-07-06 763.40 763.40 761.60 761.60 0.0M
2021-07-05 757.70 766.10 757.70 766.10 0.0M
2021-07-02 757.80 757.80 755.10 755.90 0.0M
2021-07-01 756.00 756.00 755.10 755.10 0.0M
2021-06-30 753.50 754.70 748.00 748.90 0.0M
2021-06-29 752.90 752.90 751.50 751.50 0.0M
2021-06-28 755.70 755.70 752.20 752.20 0.0M
2021-06-25 755.80 755.80 754.90 754.90 0.0M
2021-06-24 758.50 758.50 755.70 755.70 0.0M
2021-06-23 758.20 759.20 755.70 755.70 0.0M
2021-06-22 755.70 758.90 755.70 758.90 0.0M
2021-06-21 741.00 755.10 741.00 755.10 0.0M
2021-06-18 759.90 759.90 745.20 745.20 0.0M
2021-06-17 760.90 762.10 760.90 762.10 0.0M
2021-06-16 763.70 764.30 760.90 760.90 0.0M
2021-06-15 759.20 760.50 758.60 758.60 0.0M
2021-06-14 762.40 762.40 757.70 757.70 0.0M
2021-06-11 752.90 761.60 752.90 761.60 0.0M
2021-06-10 752.50 752.50 750.90 750.90 0.0M
2021-06-09 757.20 757.20 750.00 750.00 0.0M
2021-06-08 757.70 757.70 757.60 757.60 0.0M
2021-06-07 756.30 759.70 756.20 756.50 0.0M
2021-06-04 754.30 756.30 752.70 752.70 0.0M
2021-06-03 753.50 753.50 752.30 752.30 0.0M
2021-06-02 754.90 756.80 751.60 756.80 0.0M
2021-06-01 754.00 754.80 753.00 754.80 0.0M
2021-05-31 750.80 751.90 745.90 745.90 0.0M
2021-05-28 752.70 755.00 752.70 752.80 0.0M
2021-05-27 747.70 752.00 747.70 752.00 0.0M
2021-05-26 747.70 747.70 746.40 746.70 0.0M
2021-05-25 751.10 751.10 746.00 746.00 0.0M
2021-05-24 749.50 749.80 747.40 749.20 0.0M
2021-05-21 747.30 748.30 746.70 748.30 0.0M
2021-05-20 742.50 747.70 740.20 747.70 0.0M
2021-05-19 736.10 736.10 733.60 733.60 0.0M
2021-05-18 751.60 751.60 742.70 742.70 0.0M
2021-05-17 751.40 751.40 744.40 745.60 0.0M
2021-05-14 745.50 748.20 745.50 748.20 0.0M
2021-05-13 736.00 739.90 732.50 739.90 0.0M
2021-05-12 745.20 749.40 743.40 743.40 0.0M
2021-05-11 751.50 751.50 739.00 741.40 0.0M
2021-05-10 756.70 759.00 754.70 758.60 0.0M
2021-05-07 748.50 751.40 748.50 751.40 0.0M
2021-05-06 746.00 746.00 743.80 745.90 0.0M
2021-05-05 740.10 744.50 740.10 744.50 0.0M
2021-05-04 743.60 743.60 731.60 731.60 0.0M
2021-05-03 739.60 746.30 739.60 744.30 0.0M
2021-04-30 737.70 739.30 736.70 739.30 0.0M
2021-04-29 742.50 742.50 737.60 738.50 0.0M
2021-04-28 739.90 739.90 737.40 737.40 0.0M
2021-04-27 740.80 741.60 738.50 738.50 0.0M
2021-04-26 737.30 741.10 737.30 741.00 0.0M
2021-04-23 737.40 738.20 735.90 735.90 0.0M
2021-04-22 737.40 739.50 737.40 739.50 0.0M
2021-04-21 737.00 739.70 737.00 738.20 0.0M
2021-04-20 747.90 747.90 736.70 736.70 0.0M
2021-04-19 747.60 752.70 747.60 750.20 0.0M
2021-04-16 737.70 744.00 737.70 744.00 0.0M
2021-04-15 737.00 740.80 737.00 740.80 0.0M
2021-04-14 735.80 735.80 733.40 735.40 0.0M
2021-04-13 737.30 738.00 734.70 734.80 0.0M
2021-04-12 734.90 734.90 734.80 734.80 0.0M
2021-04-09 736.60 737.70 736.60 737.70 0.0M
2021-04-08 737.40 737.40 736.80 737.30 0.0M
2021-04-07 733.20 737.30 732.90 732.90 0.0M
2021-04-06 735.30 735.30 735.30 735.30 0.0M
2021-04-01 728.60 728.60 728.60 728.60 0.0M
2021-03-31 730.20 730.20 726.80 726.80 0.0M
2021-03-30 728.70 730.80 728.70 729.40 0.0M
2021-03-29 723.90 724.80 723.90 724.80 0.0M
2021-03-26 722.40 722.40 722.40 722.40 0.0M
2021-03-25 710.20 717.70 710.20 717.70 0.0M
2021-03-24 708.40 713.60 708.40 713.60 0.0M
2021-03-23 711.10 715.30 710.00 713.10 0.0M
2021-03-22 709.50 712.40 709.50 712.40 0.0M
2021-03-19 714.40 718.90 712.90 712.90 0.0M
2021-03-18 719.50 720.90 717.20 720.90 0.0M
2021-03-17 717.10 717.10 717.10 717.10 0.0M
2021-03-16 714.70 721.00 714.70 721.00 0.0M
2021-03-15 718.40 719.30 712.70 713.10 0.0M
2021-03-12 710.80 711.70 710.80 711.70 0.0M
2021-03-11 713.80 713.80 712.30 713.40 0.0M
2021-03-10 711.70 712.70 710.40 711.60 0.0M
2021-03-09 707.40 707.40 707.40 707.40 0.0M
2021-03-08 701.00 701.00 698.30 700.20 0.0M
2021-03-05 694.80 694.80 694.80 694.80 0.0M
2021-03-04 702.40 702.40 701.20 701.20 0.0M
2021-03-03 701.30 701.60 698.40 701.60 0.0M
2021-03-02 695.10 699.10 695.10 699.10 0.0M
2021-03-01 692.70 695.60 692.70 693.00 0.0M
2021-02-25 705.70 705.70 697.10 697.10 0.0M
2021-02-24 702.70 703.30 702.70 703.30 0.0M
2021-02-23 702.20 702.20 698.80 701.90 0.0M
2021-02-22 696.10 696.10 695.40 695.40 0.0M
2021-02-19 699.80 699.80 699.10 699.10 0.0M
2021-02-18 703.50 703.50 698.70 699.20 0.0M
2021-02-17 705.60 705.60 699.50 699.50 0.0M
2021-02-16 704.20 704.20 704.20 704.20 0.0M
2021-02-15 702.20 705.60 701.50 705.60 0.0M
2021-02-12 680.10 689.50 680.10 689.50 0.0M
2021-02-11 681.10 682.00 681.10 682.00 0.0M
2021-02-10 685.10 685.10 680.20 680.20 0.0M
2021-02-09 679.90 682.50 679.40 682.50 0.0M
2021-02-08 683.00 683.00 681.10 681.10 0.0M
2021-02-05 684.10 684.10 681.10 681.10 0.0M
2021-02-04 679.10 683.20 679.10 683.20 0.0M
2021-02-03 681.00 681.00 680.90 680.90 0.0M
2021-02-02 671.90 677.60 671.90 677.60 0.0M
2021-02-01 662.90 667.90 662.90 667.90 0.0M
2021-01-29 659.50 661.30 657.10 657.10 0.0M
2021-01-28 667.60 671.10 666.20 671.10 0.0M
2021-01-27 678.80 678.80 675.70 675.70 0.0M
2021-01-26 678.00 683.90 678.00 683.90 0.0M
2021-01-25 684.30 684.30 681.20 681.20 0.0M
2021-01-22 681.90 681.90 679.00 680.10 0.0M
2021-01-21 688.90 688.90 685.80 687.90 0.0M
2021-01-20 680.70 684.20 680.70 684.20 0.0M
2021-01-19 683.20 683.20 680.00 680.00 0.0M
2021-01-18 680.90 682.90 680.70 682.90 0.0M
2021-01-15 686.60 686.60 680.80 680.80 0.0M
2021-01-14 684.50 687.60 683.80 687.60 0.0M
2021-01-13 680.40 682.80 680.40 680.80 0.0M
2021-01-12 682.50 682.50 679.20 679.90 0.0M
2021-01-11 686.30 686.30 680.50 680.50 0.0M
2021-01-08 689.50 689.50 684.70 688.60 0.0M
2021-01-07 687.90 687.90 682.50 683.00 0.0M
2021-01-06 671.00 684.00 671.00 682.50 0.0M
2021-01-05 667.30 667.30 667.30 667.30 0.0M
2021-01-04 673.20 676.20 668.80 668.80 0.0M