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
2023-12-29 743.70 743.70 743.70 740.80 0.0M
2023-12-28 747.00 747.00 743.00 743.00 0.0M
2023-12-27 743.10 745.30 743.10 745.30 0.0M
2023-12-22 739.10 747.10 739.10 743.40 0.0M
2023-12-21 742.60 742.60 742.60 740.50 0.0M
2023-12-20 747.50 747.50 747.50 745.90 0.0M
2023-12-19 737.80 742.60 737.80 742.60 0.0M
2023-12-18 733.90 736.40 733.90 734.10 0.0M
2023-12-15 742.60 742.60 741.40 737.70 0.0M
2023-12-14 741.20 744.00 741.20 741.00 0.0M
2023-12-13 725.40 725.50 724.50 724.50 0.0M
2023-12-12 727.30 727.30 721.60 723.90 0.0M
2023-12-11 724.00 724.00 724.00 726.50 0.0M
2023-12-08 721.90 724.70 721.90 724.40 0.0M
2023-12-07 719.80 719.80 719.80 721.00 0.0M
2023-12-06 719.50 723.10 719.50 723.70 0.0M
2023-12-05 715.20 717.40 713.00 717.40 0.0M
2023-12-04 718.00 718.00 718.00 715.60 0.0M
2023-12-01 708.40 717.60 708.40 717.60 0.0M
2023-11-30 707.90 707.90 706.70 707.20 0.0M
2023-11-29 701.70 701.70 701.70 705.30 0.0M
2023-11-28 699.40 699.40 699.40 701.40 0.0M
2023-11-27 701.10 702.90 701.10 702.90 0.0M
2023-11-24 697.60 697.60 697.60 701.90 0.0M
2023-11-23 697.90 699.20 697.90 698.80 0.0M
2023-11-22 697.20 697.50 697.20 696.60 0.0M
2023-11-21 695.60 695.60 695.60 693.50 0.0M
2023-11-20 693.40 695.20 692.20 695.20 0.0M
2023-11-17 685.50 691.50 685.50 691.70 0.0M
2023-11-16 686.50 687.40 686.10 684.10 0.0M
2023-11-15 691.20 691.20 691.20 692.60 0.0M
2023-11-14 673.50 689.50 673.50 688.50 0.0M
2023-11-13 672.40 672.40 672.40 673.90 0.0M
2023-11-10 672.80 672.80 666.70 670.50 0.0M
2023-11-09 671.70 671.70 671.70 679.30 0.0M
2023-11-08 666.80 671.30 666.80 671.50 0.0M
2023-11-07 667.90 670.60 667.90 670.70 0.0M
2023-11-06 674.10 674.10 671.50 669.30 0.0M
2023-11-03 666.90 666.90 666.90 673.00 0.0M
2023-11-02 654.60 665.80 654.60 663.30 0.0M
2023-11-01 650.30 650.30 650.30 650.80 0.0M
2023-10-31 645.00 649.40 645.00 647.60 0.0M
2023-10-30 644.50 645.80 644.50 643.60 0.0M
2023-10-27 640.80 640.80 640.80 640.20 0.0M
2023-10-26 643.80 647.90 642.30 647.90 0.0M
2023-10-25 651.50 651.50 645.70 649.20 0.0M
2023-10-24 657.40 657.40 657.40 653.50 0.0M
2023-10-23 655.80 655.80 655.70 655.70 0.0M
2023-10-20 656.10 656.10 656.10 654.90 0.0M
2023-10-19 669.60 669.60 669.60 665.60 0.0M
2023-10-18 688.30 688.30 688.30 677.00 0.0M
2023-10-17 685.20 685.20 685.20 687.60 0.0M
2023-10-16 686.90 686.90 686.90 687.20 0.0M
2023-10-13 695.30 695.30 688.90 685.30 0.0M
2023-10-12 702.20 702.20 702.20 697.00 0.0M
2023-10-11 697.20 697.20 697.20 699.20 0.0M
2023-10-10 692.10 692.10 692.10 698.70 0.0M
2023-10-09 690.40 690.40 690.40 684.10 0.0M
2023-10-06 689.00 689.00 689.00 690.70 0.0M
2023-10-05 685.50 685.50 685.50 685.80 0.0M
2023-10-04 683.90 683.90 683.90 682.10 0.0M
2023-10-03 693.60 693.60 693.60 688.50 0.0M
2023-10-02 709.40 709.40 709.40 697.10 0.0M
2023-09-29 708.90 712.40 708.80 708.40 0.0M
2023-09-28 704.40 704.40 704.40 701.10 0.0M
2023-09-27 706.70 706.70 706.70 704.30 0.0M
2023-09-26 705.20 705.50 705.20 705.50 0.0M
2023-09-25 711.10 711.10 711.10 707.10 0.0M
2023-09-22 713.50 713.50 713.30 713.10 0.0M
2023-09-21 721.30 722.80 718.90 715.30 0.0M
2023-09-20 719.60 719.60 719.60 723.50 0.0M
2023-09-19 714.40 714.40 714.40 712.80 0.0M
2023-09-18 727.70 727.70 727.70 715.30 0.0M
2023-09-15 733.30 733.30 733.30 727.00 0.0M
2023-09-14 714.90 714.90 714.90 725.10 0.0M
2023-09-13 710.80 710.80 710.80 715.50 0.0M
2023-09-12 716.20 716.20 716.20 714.40 0.0M
2023-09-11 717.90 717.90 717.90 714.10 0.0M
2023-09-08 712.80 712.80 712.80 713.00 0.0M
2023-09-07 706.20 706.20 706.20 711.10 0.0M
2023-09-06 712.10 712.10 712.10 710.90 0.0M
2023-09-05 713.00 715.30 713.00 716.10 0.0M
2023-09-04 726.20 726.20 719.50 716.90 0.0M
2023-09-01 718.30 720.00 718.30 720.00 0.0M
2023-08-31 721.90 721.90 721.90 718.70 0.0M
2023-08-30 715.90 717.80 715.90 717.80 0.0M
2023-08-29 711.10 711.10 711.10 712.70 0.0M
2023-08-28 706.30 706.30 703.10 706.50 0.0M
2023-08-25 701.20 701.20 701.20 699.50 0.0M
2023-08-24 711.60 711.60 711.60 701.80 0.0M
2023-08-23 699.70 703.20 699.40 702.60 0.0M
2023-08-22 698.90 698.90 698.90 697.90 0.0M
2023-08-21 702.70 702.70 702.70 694.10 0.0M
2023-08-18 700.30 700.30 700.30 699.60 0.0M
2023-08-17 710.00 710.00 710.00 706.20 0.0M
2023-08-16 709.20 709.20 709.20 711.60 0.0M
2023-08-15 715.50 715.50 715.50 711.40 0.0M
2023-08-14 714.70 714.70 714.70 715.90 0.0M
2023-08-11 720.20 720.20 720.20 716.70 0.0M
2023-08-10 725.50 725.50 725.50 722.90 0.0M
2023-08-09 728.40 728.40 726.80 721.90 0.0M
2023-08-08 721.70 722.30 719.60 718.40 0.0M
2023-08-07 719.70 719.70 719.70 723.20 0.0M
2023-08-04 722.00 724.30 719.70 720.60 0.0M
2023-08-03 718.20 718.20 718.20 723.00 0.0M
2023-08-02 729.60 729.60 723.20 722.30 0.0M
2023-08-01 740.70 740.70 740.70 732.40 0.0M
2023-07-31 743.10 745.60 743.10 744.30 0.0M
2023-07-28 742.60 747.20 742.60 744.70 0.0M
2023-07-27 744.60 746.50 744.60 749.00 0.0M
2023-07-26 736.90 743.80 736.90 743.90 0.0M
2023-07-25 733.00 736.80 733.00 737.40 0.0M
2023-07-24 731.60 735.40 731.60 732.20 0.0M
2023-07-21 731.10 731.10 731.10 731.00 0.0M
2023-07-20 727.80 727.80 727.80 727.70 0.0M
2023-07-19 721.50 721.50 721.50 724.70 0.0M
2023-07-18 706.60 706.60 706.60 714.40 0.0M
2023-07-17 707.80 708.10 707.80 707.50 0.0M
2023-07-14 710.60 715.10 710.60 712.90 0.0M
2023-07-13 709.50 709.50 709.50 713.40 0.0M
2023-07-12 698.40 710.50 698.40 710.50 0.0M
2023-07-11 693.90 693.90 693.90 695.20 0.0M
2023-07-10 687.10 687.10 687.10 690.70 0.0M
2023-07-07 690.10 690.10 690.10 691.60 0.0M
2023-07-06 700.60 700.60 700.60 689.70 0.0M
2023-07-05 706.40 706.40 706.00 705.50 0.0M
2023-07-04 708.80 711.70 708.80 711.00 0.0M
2023-07-03 710.30 710.30 707.20 707.20 0.0M
2023-06-30 703.20 710.60 703.20 710.60 0.0M
2023-06-29 701.40 701.40 698.30 697.40 0.0M
2023-06-28 702.80 704.90 702.80 701.60 0.0M
2023-06-27 701.00 701.00 701.00 699.00 0.0M
2023-06-26 700.00 700.00 700.00 697.70 0.0M
2023-06-23 700.60 700.60 700.60 700.60 0.0M
2023-06-22 705.10 705.10 705.10 705.10 0.0M
2023-06-21 712.90 712.90 709.80 707.80 0.0M
2023-06-20 721.20 721.20 720.70 719.10 0.0M
2023-06-19 723.70 723.70 723.70 723.70 0.0M
2023-06-16 731.20 731.20 731.20 733.10 0.0M
2023-06-15 731.60 731.60 728.20 728.20 0.0M
2023-06-14 730.30 734.10 730.30 733.70 0.0M
2023-06-13 729.40 733.20 724.10 733.20 0.0M
2023-06-12 733.20 733.20 730.80 726.30 0.0M
2023-06-09 733.40 733.40 733.40 729.30 0.0M
2023-06-08 732.70 732.70 732.70 731.90 0.0M
2023-06-07 731.90 735.30 731.90 733.50 0.0M
2023-06-06 727.60 727.60 727.60 734.00 0.0M
2023-06-05 730.70 730.70 730.70 727.50 0.0M
2023-06-02 723.60 730.40 723.60 730.40 0.0M
2023-06-01 716.30 722.00 716.30 721.80 0.0M
2023-05-31 716.30 716.30 716.30 714.40 0.0M
2023-05-30 717.80 717.80 716.40 714.70 0.0M
2023-05-29 714.90 714.90 714.90 715.90 0.0M
2023-05-26 712.10 712.10 712.10 713.20 0.0M
2023-05-25 712.40 712.40 711.50 711.00 0.0M
2023-05-24 721.70 721.70 715.80 712.70 0.0M
2023-05-23 725.90 725.90 725.90 729.00 0.0M
2023-05-22 729.30 729.30 729.30 728.10 0.0M
2023-05-19 733.50 733.50 733.50 732.50 0.0M
2023-05-18 731.20 731.20 731.20 731.70 0.0M
2023-05-17 727.30 727.30 727.30 728.30 0.0M
2023-05-16 732.00 732.00 731.50 731.50 0.0M
2023-05-15 735.30 735.30 735.30 734.60 0.0M
2023-05-12 733.20 733.20 730.30 730.30 0.0M
2023-05-11 735.30 735.30 731.60 731.60 0.0M
2023-05-10 732.10 732.10 732.10 732.10 0.0M
2023-05-09 736.50 736.50 733.00 733.00 0.0M
2023-05-08 734.90 734.90 734.30 734.30 0.0M
2023-05-05 732.60 732.60 732.60 732.60 0.0M
2023-05-04 723.90 723.90 722.00 722.00 0.0M
2023-05-03 731.00 731.00 726.40 726.40 0.0M
2023-05-02 735.90 735.90 727.80 727.80 0.0M
2023-04-28 726.90 733.80 726.90 733.80 0.0M
2023-04-27 718.50 725.80 718.50 725.80 0.0M
2023-04-26 723.30 723.30 717.50 720.60 0.0M
2023-04-25 722.30 722.30 722.30 722.30 0.0M
2023-04-24 725.80 727.70 725.40 725.40 0.0M
2023-04-21 726.40 727.00 726.40 727.00 0.0M
2023-04-20 722.20 727.00 722.20 727.00 0.0M
2023-04-19 725.70 725.70 725.70 725.70 0.0M
2023-04-18 726.90 726.90 724.00 724.00 0.0M
2023-04-17 723.40 725.00 723.40 725.00 0.0M
2023-04-14 714.60 723.40 714.60 723.40 0.0M
2023-04-13 713.80 716.40 713.80 716.40 0.0M
2023-04-12 712.40 712.40 712.40 712.40 0.0M
2023-04-11 710.90 710.90 707.30 707.40 0.0M
2023-04-06 702.40 702.40 702.40 702.40 0.0M
2023-04-05 700.30 700.30 697.10 697.10 0.0M
2023-04-04 705.40 705.40 705.40 705.40 0.0M
2023-04-03 702.40 702.40 702.40 702.40 0.0M
2023-03-31 697.30 697.30 697.30 697.30 0.0M
2023-03-30 693.90 696.80 693.90 696.80 0.0M
2023-03-29 683.40 683.40 683.40 683.40 0.0M
2023-03-28 687.50 687.50 680.30 680.30 0.0M
2023-03-27 683.10 683.10 683.10 683.10 0.0M
2023-03-24 677.20 677.20 677.20 677.20 0.0M
2023-03-22 685.10 685.10 685.10 685.10 0.0M
2023-03-21 688.80 688.80 688.80 688.80 0.0M
2023-03-17 686.30 686.30 686.30 686.30 0.0M
2023-03-16 681.30 681.30 681.30 681.30 0.0M
2023-03-15 686.20 686.20 676.70 678.90 0.0M
2023-03-14 680.10 680.10 680.10 680.10 0.0M
2023-03-13 689.40 689.40 674.20 674.20 0.0M
2023-03-10 693.40 693.40 693.40 693.40 0.0M
2023-03-09 700.80 700.80 700.80 700.80 0.0M
2023-03-08 700.10 703.20 700.10 703.20 0.0M
2023-03-07 713.40 713.40 713.40 713.40 0.0M
2023-03-06 717.00 717.00 714.60 714.60 0.0M
2023-03-03 716.10 716.30 716.10 716.30 0.0M
2023-03-02 708.30 708.30 708.30 708.30 0.0M
2023-03-01 717.10 718.70 717.10 718.70 0.0M
2023-02-28 718.90 718.90 718.90 718.90 0.0M
2023-02-27 722.20 722.90 722.20 722.90 0.0M
2023-02-24 725.80 725.80 725.80 725.80 0.0M
2023-02-23 721.70 721.70 720.20 720.20 0.0M
2023-02-22 719.60 719.60 719.60 719.60 0.0M
2023-02-21 720.40 720.40 720.40 720.40 0.0M
2023-02-20 723.10 723.10 721.40 721.40 0.0M
2023-02-17 715.00 715.00 715.00 715.00 0.0M
2023-02-16 725.70 725.70 725.70 725.70 0.0M
2023-02-15 719.00 719.10 719.00 719.10 0.0M
2023-02-14 724.90 724.90 722.70 722.70 0.0M
2023-02-13 715.40 715.40 715.40 715.40 0.0M
2023-02-10 722.70 722.70 722.70 722.70 0.0M
2023-02-09 725.00 725.00 725.00 725.00 0.0M
2023-02-08 724.20 726.70 724.20 726.70 0.0M
2023-02-07 718.80 719.10 715.90 715.90 0.0M
2023-02-06 717.90 718.30 717.90 718.30 0.0M
2023-02-03 719.60 719.60 719.60 719.60 0.0M
2023-02-02 712.60 716.10 712.60 716.10 0.0M
2023-02-01 712.70 712.70 712.70 712.70 0.0M
2023-01-31 714.10 714.10 714.10 714.10 0.0M
2023-01-30 710.50 710.50 710.50 710.50 0.0M
2023-01-27 714.40 715.20 714.40 715.20 0.0M
2023-01-26 707.50 707.50 707.50 707.50 0.0M
2023-01-25 704.10 704.10 700.70 704.00 0.0M
2023-01-24 710.10 710.10 710.10 710.10 0.0M
2023-01-23 708.50 708.50 708.50 708.50 0.0M
2023-01-20 708.60 708.60 707.10 707.10 0.0M
2023-01-19 716.40 716.40 712.60 712.60 0.0M
2023-01-18 722.20 722.50 722.20 722.50 0.0M
2023-01-17 715.90 715.90 715.90 715.90 0.0M
2023-01-16 715.10 715.10 715.10 715.10 0.0M
2023-01-13 710.90 710.90 710.90 710.90 0.0M
2023-01-12 701.90 701.90 701.90 701.90 0.0M
2023-01-11 695.50 695.50 695.50 695.50 0.0M
2023-01-10 694.00 696.10 694.00 696.10 0.0M
2023-01-09 698.30 698.30 698.30 698.30 0.0M
2023-01-06 688.00 688.00 688.00 688.00 0.0M
2023-01-05 687.30 687.30 687.30 687.30 0.0M
2023-01-04 682.30 690.90 682.30 690.90 0.0M
2023-01-03 667.30 667.30 667.30 667.30 0.0M
2023-01-02 674.90 674.90 674.90 674.90 0.0M