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
2024-12-31 830.60 833.40 830.60 833.40 0.0M
2024-12-30 832.70 832.70 830.50 830.50 0.0M
2024-12-27 834.80 835.60 832.50 832.50 0.0M
2024-12-24 837.50 837.50 837.50 840.20 0.0M
2024-12-23 829.30 831.30 829.30 831.30 0.0M
2024-12-20 829.30 833.50 825.60 833.50 0.0M
2024-12-19 842.10 842.10 837.00 839.20 0.0M
2024-12-18 850.30 851.50 848.50 849.40 0.0M
2024-12-17 852.00 852.00 847.90 847.90 0.0M
2024-12-16 855.10 855.10 853.30 853.90 0.0M
2024-12-13 860.80 860.80 852.30 852.30 0.0M
2024-12-12 865.20 865.20 858.70 858.70 0.0M
2024-12-11 859.20 865.50 858.30 865.50 0.0M
2024-12-10 859.80 860.00 859.80 860.00 0.0M
2024-12-09 865.70 865.70 861.00 861.00 0.0M
2024-12-06 862.80 863.30 858.20 858.20 0.0M
2024-12-05 864.80 864.90 860.10 860.10 0.0M
2024-12-04 862.30 865.20 860.10 865.20 0.0M
2024-12-03 861.00 863.20 859.50 863.20 0.0M
2024-12-02 856.00 860.30 854.50 854.50 0.0M
2024-11-29 853.30 853.30 851.60 851.60 0.0M
2024-11-28 853.30 854.40 849.20 849.20 0.0M
2024-11-27 846.00 848.30 846.00 846.90 0.0M
2024-11-26 848.50 848.50 842.90 842.90 0.0M
2024-11-25 852.50 852.50 848.80 848.80 0.0M
2024-11-22 839.10 846.40 839.10 846.40 0.0M
2024-11-21 831.50 833.30 829.10 833.30 0.0M
2024-11-20 835.90 835.90 827.40 827.40 0.0M
2024-11-19 836.90 836.90 827.40 829.60 0.0M
2024-11-18 833.70 833.70 830.30 830.30 0.0M
2024-11-15 833.50 833.50 830.10 830.10 0.0M
2024-11-14 834.00 835.40 833.40 835.10 0.0M
2024-11-13 834.40 834.40 830.50 830.50 0.0M
2024-11-12 843.90 843.90 832.40 832.40 0.0M
2024-11-11 842.40 844.80 842.30 842.30 0.0M
2024-11-08 840.30 840.30 836.10 836.10 0.0M
2024-11-07 841.40 841.40 836.40 836.40 0.0M
2024-11-06 846.20 851.50 846.20 838.10 0.0M
2024-11-05 834.80 837.50 831.80 831.80 0.0M
2024-11-04 832.90 836.20 832.90 834.90 0.0M
2024-11-01 824.50 838.00 824.50 838.00 0.0M
2024-10-31 835.30 835.30 817.20 817.20 0.0M
2024-10-30 848.00 848.40 843.50 843.50 0.0M
2024-10-29 860.30 860.30 849.30 849.30 0.0M
2024-10-28 854.20 860.80 853.30 860.80 0.0M
2024-10-25 858.00 858.00 850.00 850.00 0.0M
2024-10-24 863.30 863.30 856.40 856.40 0.0M
2024-10-23 866.20 866.20 857.80 857.80 0.0M
2024-10-22 863.80 863.80 861.20 861.20 0.0M
2024-10-21 872.90 872.90 863.00 863.00 0.0M
2024-10-18 873.40 873.40 869.50 869.50 0.0M
2024-10-17 867.50 873.00 867.50 873.00 0.0M
2024-10-16 859.30 862.70 858.50 862.70 0.0M
2024-10-15 860.50 860.50 856.60 856.60 0.0M
2024-10-14 850.90 851.70 850.90 851.70 0.0M
2024-10-11 846.90 848.40 846.90 848.40 0.0M
2024-10-10 852.40 852.40 844.70 844.70 0.0M
2024-10-09 844.50 850.80 844.50 850.60 0.0M
2024-10-08 839.40 841.80 838.50 838.50 0.0M
2024-10-07 853.80 853.80 849.40 847.00 0.0M
2024-10-04 845.40 845.40 845.40 851.70 0.0M
2024-10-03 852.90 852.90 843.50 843.50 0.0M
2024-10-02 860.00 860.00 854.20 854.20 0.0M
2024-10-01 863.60 863.60 856.90 856.90 0.0M
2024-09-30 868.70 868.70 863.30 863.00 0.0M
2024-09-27 869.30 872.80 869.30 870.90 0.0M
2024-09-26 866.60 871.30 866.30 871.30 0.0M
2024-09-25 855.30 860.90 854.80 854.80 0.0M
2024-09-24 865.00 865.00 861.10 861.10 0.0M
2024-09-23 851.20 857.70 851.20 857.00 0.0M
2024-09-20 861.70 861.70 850.30 850.30 0.0M
2024-09-19 864.40 864.40 860.90 861.60 0.0M
2024-09-18 860.10 860.10 854.30 854.30 0.0M
2024-09-17 863.90 865.00 858.30 858.30 0.0M
2024-09-16 853.60 853.60 853.60 857.20 0.0M
2024-09-13 850.30 853.60 849.80 853.60 0.0M
2024-09-12 853.70 853.70 848.70 848.70 0.0M
2024-09-11 848.10 848.10 841.50 841.50 0.0M
2024-09-10 844.80 848.50 844.80 846.00 0.0M
2024-09-09 845.00 846.30 844.80 846.30 0.0M
2024-09-06 846.60 846.60 839.40 839.40 0.0M
2024-09-05 846.20 850.10 845.80 845.80 0.0M
2024-09-04 841.90 850.00 841.90 845.90 0.0M
2024-09-03 857.00 857.00 849.20 849.20 0.0M
2024-09-02 857.00 857.00 854.60 854.60 0.0M
2024-08-30 858.30 858.30 855.60 855.60 0.0M
2024-08-29 853.30 856.30 853.30 854.00 0.0M
2024-08-28 854.60 854.60 854.60 851.10 0.0M
2024-08-27 850.70 850.70 849.90 849.90 0.0M
2024-08-26 850.00 850.40 850.00 850.40 0.0M
2024-08-23 844.90 850.80 844.90 849.70 0.0M
2024-08-22 841.00 841.00 840.60 840.60 0.0M
2024-08-21 835.50 836.90 835.50 835.70 0.0M
2024-08-20 842.30 842.30 834.70 834.70 0.0M
2024-08-19 837.00 840.00 837.00 840.00 0.0M
2024-08-16 838.40 838.40 836.30 836.30 0.0M
2024-08-15 827.50 836.60 827.50 836.60 0.0M
2024-08-14 824.60 824.60 822.30 822.50 0.0M
2024-08-13 822.10 823.90 822.00 823.90 0.0M
2024-08-12 820.40 820.40 817.80 817.80 0.0M
2024-08-09 812.50 814.30 812.50 814.30 0.0M
2024-08-08 805.80 810.90 798.60 810.90 0.0M
2024-08-07 807.50 811.60 807.50 811.60 0.0M
2024-08-06 806.50 806.50 801.00 801.00 0.0M
2024-08-05 793.90 802.00 793.90 802.00 0.0M
2024-08-02 836.00 836.00 819.40 819.40 0.0M
2024-08-01 856.80 859.00 845.00 845.00 0.0M
2024-07-31 854.20 854.20 852.60 852.60 0.0M
2024-07-30 846.60 850.40 846.60 849.30 0.0M
2024-07-29 849.60 852.20 846.60 846.60 0.0M
2024-07-26 838.10 844.40 838.10 844.40 0.0M
2024-07-25 827.10 832.70 827.10 832.70 0.0M
2024-07-24 834.80 840.00 834.80 840.00 0.0M
2024-07-23 836.60 840.10 836.60 840.10 0.0M
2024-07-22 839.90 839.90 837.90 837.90 0.0M
2024-07-19 832.40 834.40 830.60 830.60 0.0M
2024-07-18 843.20 843.20 838.00 838.00 0.0M
2024-07-17 837.20 838.70 837.20 838.70 0.0M
2024-07-16 833.80 836.50 833.80 836.50 0.0M
2024-07-15 839.00 839.00 834.10 834.10 0.0M
2024-07-12 843.40 843.40 843.10 843.10 0.0M
2024-07-11 831.70 836.30 828.10 836.30 0.0M
2024-07-10 822.00 827.30 822.00 827.30 0.0M
2024-07-09 826.90 826.90 816.80 816.80 0.0M
2024-07-08 823.80 827.20 823.80 827.20 0.0M
2024-07-05 824.70 824.70 822.80 822.80 0.0M
2024-07-04 818.90 818.90 818.50 818.50 0.0M
2024-07-03 808.00 816.20 808.00 816.20 0.0M
2024-07-02 801.70 802.10 800.30 802.10 0.0M
2024-07-01 813.00 813.00 805.40 805.40 0.0M
2024-06-28 817.40 817.40 806.10 806.10 0.0M
2024-06-27 813.90 813.90 811.10 811.10 0.0M
2024-06-26 820.70 820.70 811.30 811.30 0.0M
2024-06-25 820.80 820.80 813.50 813.50 0.0M
2024-06-24 815.90 815.90 815.90 823.20 0.0M
2024-06-21 821.50 821.50 817.30 817.30 0.0M
2024-06-20 813.80 818.30 813.80 818.00 0.0M
2024-06-19 813.30 813.30 813.30 813.30 0.0M
2024-06-18 813.60 815.20 812.30 812.30 0.0M
2024-06-17 813.60 813.60 806.60 806.60 0.0M
2024-06-14 818.30 818.30 809.70 809.70 0.0M
2024-06-13 818.70 819.30 815.10 815.10 0.0M
2024-06-12 815.40 822.30 813.20 820.10 0.0M
2024-06-11 820.40 820.40 807.70 807.70 0.0M
2024-06-10 814.90 817.30 814.90 816.20 0.0M
2024-06-07 822.70 822.70 816.60 816.60 0.0M
2024-06-06 820.70 824.30 820.70 824.30 0.0M
2024-06-05 821.30 821.30 817.50 817.90 0.0M
2024-06-04 819.20 819.20 815.00 815.00 0.0M
2024-06-03 822.50 822.50 817.00 817.00 0.0M
2024-05-31 814.00 814.00 811.20 811.20 0.0M
2024-05-30 804.90 815.10 804.90 813.60 0.0M
2024-05-29 813.70 813.70 808.00 808.00 0.0M
2024-05-28 821.30 821.30 814.50 814.50 0.0M
2024-05-27 817.90 820.00 817.90 820.00 0.0M
2024-05-24 810.80 816.20 810.80 816.20 0.0M
2024-05-23 819.60 819.60 814.20 815.60 0.0M
2024-05-22 819.40 819.40 819.40 819.80 0.0M
2024-05-21 821.90 823.80 819.90 819.90 0.0M
2024-05-20 823.30 825.20 823.30 824.30 0.0M
2024-05-17 821.60 824.70 820.50 824.70 0.0M
2024-05-16 820.70 822.70 820.70 821.00 0.0M
2024-05-15 814.20 819.90 814.20 819.00 0.0M
2024-05-14 807.60 811.20 807.60 810.00 0.0M
2024-05-13 809.30 809.30 806.40 807.00 0.0M
2024-05-10 806.70 806.70 806.70 808.60 0.0M
2024-05-09 801.70 803.80 800.70 802.40 0.0M
2024-05-08 799.70 799.70 799.70 800.10 0.0M
2024-05-07 796.40 796.40 796.40 798.70 0.0M
2024-05-06 789.90 789.90 789.90 792.60 0.0M
2024-05-03 785.00 785.00 785.00 787.10 0.0M
2024-05-02 781.80 783.10 778.40 782.10 0.0M
2024-04-30 784.90 784.90 784.90 781.00 0.0M
2024-04-29 783.40 783.40 783.40 784.90 0.0M
2024-04-26 775.60 775.60 775.60 779.40 0.0M
2024-04-25 771.70 771.70 769.30 769.30 0.0M
2024-04-24 773.80 773.80 773.80 769.00 0.0M
2024-04-23 770.50 774.20 770.50 774.20 0.0M
2024-04-22 766.20 766.20 766.20 765.30 0.0M
2024-04-19 757.80 759.70 757.80 759.10 0.0M
2024-04-18 763.60 763.60 761.30 763.50 0.0M
2024-04-17 760.80 760.80 760.80 762.40 0.0M
2024-04-16 763.60 763.60 763.60 759.30 0.0M
2024-04-15 775.00 780.20 775.00 773.80 0.0M
2024-04-12 781.60 781.60 781.60 774.40 0.0M
2024-04-11 774.50 775.10 771.40 771.40 0.0M
2024-04-10 776.90 776.90 776.90 772.50 0.0M
2024-04-09 771.70 772.00 770.50 771.00 0.0M
2024-04-08 771.40 771.80 769.10 773.50 0.0M
2024-04-05 770.70 770.70 768.60 771.40 0.0M
2024-04-04 777.70 780.30 777.70 779.40 0.0M
2024-04-03 772.00 772.50 771.30 774.40 0.0M
2024-04-02 787.40 787.40 774.30 774.00 0.0M
2024-03-28 782.20 782.20 781.90 784.60 0.0M
2024-03-27 776.40 778.50 775.70 777.30 0.0M
2024-03-26 768.10 772.00 768.10 772.00 0.0M
2024-03-25 771.00 771.00 771.00 769.80 0.0M
2024-03-22 769.60 769.60 769.60 772.80 0.0M
2024-03-21 765.60 771.80 765.60 769.20 0.0M
2024-03-20 752.50 752.50 752.50 756.50 0.0M
2024-03-19 751.90 751.90 751.90 752.50 0.0M
2024-03-18 756.40 756.40 756.40 755.80 0.0M
2024-03-15 761.10 761.10 761.10 756.00 0.0M
2024-03-14 765.40 765.40 764.70 760.50 0.0M
2024-03-13 765.90 766.70 764.70 763.80 0.0M
2024-03-12 765.50 766.00 765.50 766.00 0.0M
2024-03-11 759.50 759.50 759.50 761.30 0.0M
2024-03-08 759.60 759.60 759.60 763.10 0.0M
2024-03-07 753.30 754.80 753.30 759.80 0.0M
2024-03-06 748.90 751.10 748.90 750.70 0.0M
2024-03-05 744.40 749.00 744.40 749.00 0.0M
2024-03-04 744.60 744.60 744.60 743.80 0.0M
2024-03-01 742.90 742.90 742.90 746.80 0.0M
2024-02-29 737.10 738.10 737.10 740.50 0.0M
2024-02-28 739.30 739.30 739.30 733.70 0.0M
2024-02-27 746.10 746.10 746.10 744.00 0.0M
2024-02-26 746.70 746.70 746.70 745.20 0.0M
2024-02-23 747.70 747.90 747.70 747.90 0.0M
2024-02-22 743.20 743.20 738.10 743.50 0.0M
2024-02-21 741.70 741.70 738.20 739.20 0.0M
2024-02-20 740.50 740.50 740.50 741.30 0.0M
2024-02-19 739.50 739.50 739.40 739.90 0.0M
2024-02-16 731.00 731.00 731.00 737.90 0.0M
2024-02-15 726.40 726.40 723.90 727.80 0.0M
2024-02-14 720.20 721.70 720.20 721.70 0.0M
2024-02-13 726.00 726.00 716.30 716.30 0.0M
2024-02-12 724.40 725.00 722.90 725.70 0.0M
2024-02-09 725.00 725.00 725.00 721.90 0.0M
2024-02-08 728.50 728.50 728.50 724.20 0.0M
2024-02-07 735.10 735.10 728.10 728.10 0.0M
2024-02-06 729.30 729.30 729.30 732.60 0.0M
2024-02-05 731.90 733.20 731.90 724.70 0.0M
2024-02-02 739.80 739.80 738.80 732.90 0.0M
2024-02-01 735.20 735.90 735.20 732.80 0.0M
2024-01-31 743.10 743.10 743.10 741.60 0.0M
2024-01-30 743.10 743.10 740.70 740.70 0.0M
2024-01-29 739.60 739.60 738.30 739.60 0.0M
2024-01-26 734.70 741.50 734.70 740.00 0.0M
2024-01-25 727.70 729.30 726.80 731.20 0.0M
2024-01-24 728.20 728.20 728.20 729.50 0.0M
2024-01-23 730.70 730.90 726.20 726.20 0.0M
2024-01-22 723.80 730.90 723.80 730.90 0.0M
2024-01-19 725.00 725.00 718.10 718.10 0.0M
2024-01-18 717.30 722.60 717.30 722.60 0.0M
2024-01-17 718.80 718.80 718.80 717.00 0.0M
2024-01-16 721.40 721.40 721.40 727.40 0.0M
2024-01-15 733.00 733.00 733.00 728.30 0.0M
2024-01-12 730.50 730.50 730.50 732.80 0.0M
2024-01-11 739.80 739.80 735.90 726.80 0.0M
2024-01-10 735.30 735.30 735.30 735.10 0.0M
2024-01-09 740.80 740.80 740.80 737.60 0.0M
2024-01-08 732.80 732.80 732.80 738.70 0.0M
2024-01-05 731.70 731.70 725.50 734.10 0.0M
2024-01-04 734.10 734.90 734.10 734.90 0.0M
2024-01-03 736.40 736.40 732.40 732.40 0.0M
2024-01-02 746.60 746.60 746.60 735.50 0.0M