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
2022-12-30 670.00 670.00 658.50 658.50 0.0M
2022-12-29 663.60 663.60 663.60 663.60 0.0M
2022-12-28 668.40 673.10 668.40 673.10 0.0M
2022-12-27 670.40 670.40 667.30 667.30 0.0M
2022-12-23 665.40 665.40 665.40 665.40 0.0M
2022-12-22 672.80 672.80 672.80 672.80 0.0M
2022-12-21 667.70 668.80 667.70 668.40 0.0M
2022-12-20 663.10 663.10 663.10 663.10 0.0M
2022-12-19 669.10 669.10 669.10 669.10 0.0M
2022-12-16 679.80 679.80 673.80 673.90 0.0M
2022-12-15 696.20 697.40 696.20 697.40 0.0M
2022-12-14 696.60 696.60 696.60 696.60 0.0M
2022-12-13 690.90 695.80 690.90 695.10 0.0M
2022-12-12 693.10 693.10 693.10 693.10 0.0M
2022-12-09 689.20 689.20 689.20 689.20 0.0M
2022-12-08 692.60 692.60 685.90 685.90 0.0M
2022-12-07 696.90 696.90 693.00 693.00 0.0M
2022-12-06 702.70 702.70 700.70 700.70 0.0M
2022-12-05 706.40 706.40 706.40 706.40 0.0M
2022-12-02 702.20 702.20 702.20 702.20 0.0M
2022-12-01 705.70 705.70 705.70 705.70 0.0M
2022-11-30 697.70 697.70 697.70 697.70 0.0M
2022-11-29 699.30 699.30 699.30 699.30 0.0M
2022-11-28 700.00 700.00 700.00 700.00 0.0M
2022-11-25 702.20 705.60 702.20 705.60 0.0M
2022-11-24 698.90 706.50 698.90 706.50 0.0M
2022-11-23 692.60 703.10 692.60 703.10 0.0M
2022-11-22 694.70 697.70 694.70 697.70 0.0M
2022-11-21 690.20 696.20 690.20 696.20 0.0M
2022-11-18 682.90 691.90 682.90 691.90 0.0M
2022-11-17 685.30 685.30 678.50 678.50 0.0M
2022-11-16 686.70 686.70 680.50 680.50 0.0M
2022-11-15 690.40 691.80 686.40 691.80 0.0M
2022-11-14 687.20 692.00 687.20 692.00 0.0M
2022-11-11 692.60 692.60 689.90 689.90 0.0M
2022-11-10 661.00 694.40 661.00 694.40 0.0M
2022-11-09 667.00 667.00 659.40 660.30 0.0M
2022-11-08 657.30 668.90 657.30 668.90 0.0M
2022-11-07 650.50 660.40 650.50 660.40 0.0M
2022-11-04 647.70 654.30 647.70 654.30 0.0M
2022-11-03 647.70 647.70 643.10 644.40 0.0M
2022-11-02 660.10 660.10 654.70 657.80 0.0M
2022-11-01 653.90 658.90 653.90 658.90 0.0M
2022-10-31 650.10 650.30 650.10 650.30 0.0M
2022-10-28 642.50 650.40 642.50 650.40 0.0M
2022-10-27 644.20 651.00 644.20 651.00 0.0M
2022-10-26 640.40 649.00 640.40 649.00 0.0M
2022-10-25 629.40 645.00 629.40 645.00 0.0M
2022-10-24 632.70 632.70 628.80 628.80 0.0M
2022-10-21 619.10 620.40 607.00 620.40 0.0M
2022-10-20 617.60 626.10 617.60 626.10 0.0M
2022-10-19 628.40 628.40 620.20 620.20 0.0M
2022-10-18 636.40 637.40 630.00 630.00 0.0M
2022-10-17 623.90 636.50 623.90 636.50 0.0M
2022-10-14 627.60 627.60 614.60 614.60 0.0M
2022-10-13 597.60 617.70 597.60 617.70 0.0M
2022-10-12 603.00 603.00 602.30 602.30 0.0M
2022-10-11 612.80 614.40 609.40 614.40 0.0M
2022-10-10 616.70 617.60 616.70 617.60 0.0M
2022-10-07 624.70 625.60 617.30 617.30 0.0M
2022-10-06 635.00 635.20 625.10 625.10 0.0M
2022-10-05 640.60 640.60 626.20 628.60 0.0M
2022-10-04 633.70 643.00 633.70 641.80 0.0M
2022-10-03 614.50 625.00 614.50 625.00 0.0M
2022-09-30 610.50 618.10 610.50 618.10 0.0M
2022-09-29 607.50 607.50 598.30 605.90 0.0M
2022-09-28 610.90 613.30 610.90 613.30 0.0M
2022-09-27 626.50 626.50 613.50 613.50 0.0M
2022-09-26 622.10 622.10 620.20 620.80 0.0M
2022-09-23 653.00 653.00 633.60 633.60 0.0M
2022-09-22 659.30 659.30 653.80 653.80 0.0M
2022-09-21 660.90 670.70 660.90 670.70 0.0M
2022-09-20 673.80 673.80 663.00 663.00 0.0M
2022-09-19 669.00 670.50 669.00 670.50 0.0M
2022-09-16 672.20 673.90 671.70 671.70 0.0M
2022-09-15 685.80 685.80 678.50 678.50 0.0M
2022-09-14 691.20 691.20 683.30 683.30 0.0M
2022-09-13 709.00 709.00 689.40 692.70 0.0M
2022-09-12 693.50 709.90 693.50 709.90 0.0M
2022-09-09 689.40 696.00 689.40 693.20 0.0M
2022-09-08 685.90 687.20 684.80 687.20 0.0M
2022-09-07 686.80 686.80 684.00 684.00 0.0M
2022-09-06 689.40 693.70 689.40 693.70 0.0M
2022-09-05 680.10 682.50 680.10 682.50 0.0M
2022-09-02 678.50 686.70 678.50 686.70 0.0M
2022-09-01 688.80 688.80 675.90 675.90 0.0M
2022-08-31 704.70 704.70 693.80 693.80 0.0M
2022-08-30 709.40 715.80 704.10 704.10 0.0M
2022-08-29 705.80 705.80 699.30 703.20 0.0M
2022-08-26 728.20 728.20 714.10 714.10 0.0M
2022-08-25 731.40 731.40 725.50 725.50 0.0M
2022-08-24 727.10 727.50 727.10 727.50 0.0M
2022-08-23 734.90 734.90 726.70 729.70 0.0M
2022-08-22 742.60 742.60 738.60 738.60 0.0M
2022-08-19 747.00 748.70 743.10 743.10 0.0M
2022-08-18 749.30 753.30 748.80 753.30 0.0M
2022-08-17 759.60 760.20 748.30 750.50 0.0M
2022-08-16 759.80 759.80 756.00 758.80 0.0M
2022-08-15 756.70 757.50 756.70 757.50 0.0M
2022-08-12 753.20 753.60 750.10 753.60 0.0M
2022-08-11 755.70 755.70 754.00 754.00 0.0M
2022-08-10 743.10 758.10 743.10 758.10 0.0M
2022-08-09 748.60 748.60 743.50 743.50 0.0M
2022-08-08 751.70 751.70 750.80 750.80 0.0M
2022-08-05 759.80 759.80 746.20 746.20 0.0M
2022-08-04 756.90 756.90 753.60 755.00 0.0M
2022-08-03 749.30 756.70 749.30 756.70 0.0M
2022-08-02 745.00 753.30 745.00 753.30 0.0M
2022-08-01 754.20 756.10 754.20 756.10 0.0M
2022-07-29 747.10 758.60 747.10 758.60 0.0M
2022-07-28 741.80 742.60 741.80 742.60 0.0M
2022-07-27 735.40 735.40 734.90 734.90 0.0M
2022-07-26 732.70 732.70 729.90 729.90 0.0M
2022-07-25 729.30 733.50 729.30 733.50 0.0M
2022-07-22 727.00 735.00 727.00 735.00 0.0M
2022-07-21 719.70 729.40 719.70 729.40 0.0M
2022-07-20 724.20 724.20 721.00 721.00 0.0M
2022-07-19 712.30 723.00 712.30 723.00 0.0M
2022-07-18 713.70 719.20 713.70 719.20 0.0M
2022-07-15 699.60 709.70 699.50 709.70 0.0M
2022-07-14 708.70 708.70 698.40 698.40 0.0M
2022-07-13 714.20 714.20 709.30 709.30 0.0M
2022-07-12 707.90 713.40 707.90 713.40 0.0M
2022-07-11 704.70 708.60 704.70 708.10 0.0M
2022-07-08 707.90 711.50 707.90 711.50 0.0M
2022-07-07 701.80 708.30 697.00 708.30 0.0M
2022-07-06 692.80 695.80 692.80 695.80 0.0M
2022-07-05 692.30 692.30 679.90 679.90 0.0M
2022-07-04 692.60 692.60 688.40 688.40 0.0M
2022-07-01 680.10 684.70 680.10 684.70 0.0M
2022-06-30 689.30 689.30 687.20 687.20 0.0M
2022-06-29 698.50 698.50 693.50 697.20 0.0M
2022-06-28 706.60 706.60 702.60 702.60 0.0M
2022-06-27 700.50 700.50 699.10 700.20 0.0M
2022-06-24 681.60 699.40 681.60 699.40 0.0M
2022-06-23 678.70 680.50 678.70 680.50 0.0M
2022-06-22 677.90 681.30 677.90 681.30 0.0M
2022-06-21 685.90 685.90 685.80 685.80 0.0M
2022-06-20 683.90 684.20 683.90 684.20 0.0M
2022-06-17 681.20 683.10 681.20 683.10 0.0M
2022-06-16 691.60 691.60 680.70 680.70 0.0M
2022-06-15 683.70 695.50 683.70 693.50 0.0M
2022-06-14 695.60 695.60 677.60 677.60 0.0M
2022-06-13 700.40 700.40 691.00 691.00 0.0M
2022-06-10 720.10 720.10 709.40 709.40 0.0M
2022-06-09 727.10 727.10 724.50 724.50 0.0M
2022-06-08 738.70 738.70 731.00 731.50 0.0M
2022-06-07 737.10 737.10 736.40 736.40 0.0M
2022-06-06 738.40 741.10 738.40 741.10 0.0M
2022-06-03 736.50 737.40 731.60 731.60 0.0M
2022-06-02 736.50 738.40 736.50 738.40 0.0M
2022-06-01 746.20 746.20 730.20 730.20 0.0M
2022-05-31 745.20 745.20 739.40 739.40 0.0M
2022-05-30 743.70 743.90 741.80 741.80 0.0M
2022-05-27 735.50 742.50 733.90 742.50 0.0M
2022-05-26 728.70 735.20 728.70 735.20 0.0M
2022-05-25 728.90 728.90 725.50 726.10 0.0M
2022-05-24 725.70 725.70 721.10 721.20 0.0M
2022-05-23 731.90 733.20 731.90 733.20 0.0M
2022-05-20 721.40 723.90 721.40 723.90 0.0M
2022-05-19 718.70 718.70 709.90 714.10 0.0M
2022-05-18 737.80 737.80 726.30 726.30 0.0M
2022-05-17 734.30 736.50 734.30 736.50 0.0M
2022-05-16 722.80 728.40 722.80 728.40 0.0M
2022-05-13 715.00 725.50 715.00 725.50 0.0M
2022-05-12 697.90 711.30 696.80 711.30 0.0M
2022-05-11 706.40 711.00 706.40 710.80 0.0M
2022-05-10 706.10 706.10 702.20 702.20 0.0M
2022-05-09 711.90 711.90 701.60 701.70 0.0M
2022-05-06 729.50 729.50 714.70 714.70 0.0M
2022-05-05 754.90 754.90 733.90 733.90 0.0M
2022-05-04 753.50 753.50 742.10 742.10 0.0M
2022-05-03 756.30 758.50 753.00 754.30 0.0M
2022-05-02 753.70 753.70 750.00 750.00 0.0M
2022-04-29 763.00 765.20 759.40 765.20 0.0M
2022-04-28 755.20 755.20 754.50 754.50 0.0M
2022-04-27 745.00 747.40 745.00 747.40 0.0M
2022-04-26 757.20 757.20 745.00 745.00 0.0M
2022-04-25 745.60 751.20 745.60 751.20 0.0M
2022-04-22 768.40 768.40 760.60 760.60 0.0M
2022-04-21 768.80 774.30 765.60 774.30 0.0M
2022-04-20 766.00 770.00 766.00 770.00 0.0M
2022-04-19 770.10 770.10 762.10 767.40 0.0M
2022-04-14 765.10 775.00 765.10 775.00 0.0M
2022-04-13 760.60 765.90 760.60 764.60 0.0M
2022-04-12 759.20 764.00 759.20 763.10 0.0M
2022-04-11 768.90 777.10 766.50 777.10 0.0M
2022-04-08 775.00 775.00 771.70 771.70 0.0M
2022-04-07 766.70 766.70 762.40 762.40 0.0M
2022-04-06 771.30 771.30 763.90 763.90 0.0M
2022-04-05 768.50 772.70 768.00 772.70 0.0M
2022-04-04 764.80 767.60 762.90 766.00 0.0M
2022-04-01 757.30 764.40 757.30 759.60 0.0M
2022-03-31 759.60 759.70 754.10 754.10 0.0M
2022-03-30 761.40 761.40 757.20 757.20 0.0M
2022-03-29 762.20 766.30 761.00 763.40 0.0M
2022-03-28 765.00 765.00 755.30 755.30 0.0M
2022-03-25 760.20 764.40 760.20 760.20 0.0M
2022-03-24 766.30 766.30 760.10 760.10 0.0M
2022-03-23 775.90 775.90 761.80 761.80 0.0M
2022-03-22 769.00 775.40 769.00 775.40 0.0M
2022-03-21 765.50 765.70 763.50 763.50 0.0M
2022-03-18 758.90 764.10 758.90 764.10 0.0M
2022-03-17 760.60 760.60 755.20 755.20 0.0M
2022-03-16 744.70 752.10 744.70 752.10 0.0M
2022-03-15 730.60 734.40 730.60 732.30 0.1M
2022-03-14 729.50 742.80 729.50 739.40 0.0M
2022-03-11 725.50 733.80 720.80 726.80 0.0M
2022-03-10 727.70 727.70 721.30 721.30 0.0M
2022-03-09 715.20 729.00 713.60 729.00 0.0M
2022-03-08 704.90 708.70 699.80 699.80 0.0M
2022-03-07 710.80 716.60 695.20 711.50 0.0M
2022-03-04 742.70 742.70 722.00 722.00 0.0M
2022-03-03 771.50 771.50 745.30 748.40 0.0M
2022-03-02 759.30 770.10 759.30 763.80 0.0M
2022-03-01 771.80 771.80 754.70 754.70 0.0M
2022-02-28 764.50 770.60 760.00 770.60 0.0M
2022-02-25 756.50 768.40 756.50 768.40 0.0M
2022-02-24 748.20 748.20 745.20 745.20 0.0M
2022-02-23 780.10 780.10 775.00 778.00 0.0M
2022-02-22 768.20 777.60 768.20 777.60 0.0M
2022-02-21 785.30 785.30 778.60 778.80 0.0M
2022-02-18 784.80 784.80 782.00 782.00 0.0M
2022-02-17 786.50 786.50 779.00 782.50 0.0M
2022-02-16 784.30 784.30 784.10 784.10 0.0M
2022-02-15 779.60 782.90 779.60 782.90 0.0M
2022-02-14 778.40 778.40 775.10 776.80 0.0M
2022-02-11 787.70 790.30 787.70 790.30 0.0M
2022-02-10 789.00 790.90 789.00 790.90 0.0M
2022-02-09 783.80 788.10 783.80 788.10 0.0M
2022-02-08 779.50 779.50 775.90 775.90 0.0M
2022-02-07 776.70 779.50 772.60 779.50 0.0M
2022-02-04 768.90 768.90 768.90 768.90 0.0M
2022-02-03 791.00 791.00 784.60 784.60 0.0M
2022-02-02 795.50 799.40 795.50 799.40 0.0M
2022-02-01 789.60 791.60 789.60 791.60 0.0M
2022-01-31 789.00 789.00 784.40 784.40 0.0M
2022-01-28 780.70 785.70 780.40 785.70 0.0M
2022-01-27 775.90 793.10 775.90 793.10 0.0M
2022-01-26 782.70 782.70 782.70 782.70 0.0M
2022-01-25 778.00 778.00 778.00 778.00 0.0M
2022-01-24 767.80 767.80 767.80 767.80 0.0M
2022-01-21 795.30 796.60 792.90 792.90 0.0M
2022-01-20 807.70 807.70 805.20 805.20 0.0M
2022-01-19 797.50 806.00 797.50 806.00 0.0M
2022-01-18 804.00 804.00 798.30 800.40 0.0M
2022-01-17 803.20 807.70 803.20 807.70 0.0M
2022-01-14 802.60 809.10 802.60 802.90 0.0M
2022-01-13 805.50 808.60 805.30 808.60 0.0M
2022-01-12 809.90 811.00 808.90 808.90 0.0M
2022-01-11 807.80 807.80 807.60 807.60 0.0M
2022-01-10 809.70 809.70 798.20 800.50 0.0M
2022-01-07 803.80 810.50 803.80 810.50 0.0M
2022-01-06 804.30 804.30 804.30 804.30 0.0M
2022-01-05 812.50 812.70 812.50 812.50 0.0M
2022-01-04 809.60 814.80 809.60 814.80 0.0M
2022-01-03 804.40 805.90 804.40 805.90 0.0M