Amundi MSCI EM SRI Cl Paris Aligned UCITS ETF DRA

EMSRI
🏛️ france →
58.07
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 56.14 56.45 56.10 56.10 0.0M
2021-12-30 55.35 55.90 55.27 55.90 0.0M
2021-12-29 55.56 55.75 55.18 55.18 0.0M
2021-12-28 55.50 55.84 55.50 55.55 0.0M
2021-12-27 55.43 55.83 55.30 55.72 0.0M
2021-12-24 55.45 55.54 55.42 55.54 0.0M
2021-12-23 55.25 55.59 55.25 55.59 0.0M
2021-12-22 55.22 55.36 54.96 55.36 0.0M
2021-12-21 55.05 55.43 54.88 55.32 0.0M
2021-12-20 54.58 54.68 54.33 54.33 0.0M
2021-12-17 55.57 55.85 55.24 55.85 0.0M
2021-12-16 56.09 56.36 56.03 56.06 0.0M
2021-12-15 55.81 55.81 55.22 55.22 0.0M
2021-12-14 56.45 56.53 56.00 56.07 0.0M
2021-12-13 57.09 57.29 56.33 56.33 0.0M
2021-12-10 57.19 57.34 56.97 56.97 0.0M
2021-12-09 57.63 57.63 57.22 57.40 0.0M
2021-12-08 57.29 57.45 57.29 57.45 0.0M
2021-12-07 56.93 57.46 56.93 57.40 0.0M
2021-12-06 56.01 56.29 55.70 56.26 0.0M
2021-12-03 56.86 56.86 56.01 56.09 0.0M
2021-12-02 56.80 57.02 56.70 57.02 0.0M
2021-12-01 56.78 57.35 56.66 57.20 0.0M
2021-11-30 56.13 56.49 55.69 56.17 0.0M
2021-11-29 56.79 56.79 56.34 56.34 0.0M
2021-11-26 57.00 57.06 55.86 55.86 0.0M
2021-11-25 58.79 58.79 58.60 58.74 0.1M
2021-11-24 58.93 58.93 58.50 58.82 0.0M
2021-11-23 58.84 58.84 58.26 58.33 0.0M
2021-11-22 58.98 58.98 58.82 58.88 0.1M
2021-11-19 58.89 59.00 58.59 58.83 0.0M
2021-11-18 59.28 59.33 58.49 58.71 0.0M
2021-11-17 59.77 59.77 59.40 59.40 0.0M
2021-11-16 59.19 59.54 59.19 59.27 0.0M
2021-11-15 58.72 59.02 58.72 58.72 0.0M
2021-11-12 58.84 58.90 58.58 58.87 0.0M
2021-11-11 58.07 58.78 58.06 58.78 0.1M
2021-11-10 57.81 57.99 57.58 57.90 0.0M
2021-11-09 57.71 58.00 57.46 57.54 0.0M
2021-11-08 57.50 57.67 57.45 57.67 0.0M
2021-11-05 57.40 57.68 57.40 57.57 0.2M
2021-11-04 57.85 57.94 57.44 57.44 0.0M
2021-11-03 56.98 57.03 56.96 56.98 0.0M
2021-11-02 56.85 57.21 56.85 56.97 0.0M
2021-11-01 57.08 57.19 56.89 57.16 0.0M
2021-10-29 56.85 57.21 56.79 57.21 0.0M
2021-10-28 57.67 57.68 57.17 57.17 0.0M
2021-10-27 58.06 58.17 57.82 57.82 0.0M
2021-10-26 58.69 58.82 58.54 58.54 0.0M
2021-10-25 58.01 58.44 58.01 58.44 0.0M
2021-10-22 58.01 58.25 57.70 57.70 0.0M
2021-10-21 57.90 58.15 57.89 57.89 0.0M
2021-10-20 58.26 58.55 58.26 58.45 0.2M
2021-10-19 58.34 58.39 58.11 58.39 0.2M
2021-10-18 58.20 58.20 57.66 57.98 0.0M
2021-10-15 57.49 58.12 57.48 58.05 0.0M
2021-10-14 57.16 57.37 57.03 57.16 0.1M
2021-10-13 56.48 56.90 56.48 56.90 0.0M
2021-10-12 55.86 56.55 55.86 56.38 0.0M
2021-10-11 56.65 56.73 56.60 56.60 0.0M
2021-10-08 56.17 56.31 56.05 56.31 0.0M
2021-10-07 56.01 56.54 56.01 56.54 0.0M
2021-10-06 54.93 54.98 54.63 54.93 0.0M
2021-10-05 54.97 55.42 54.97 55.35 0.0M
2021-10-04 55.34 55.51 54.63 54.63 0.0M
2021-10-01 55.37 56.10 55.37 55.99 0.0M
2021-09-30 56.28 56.53 56.15 56.53 0.0M
2021-09-29 55.82 56.16 55.78 55.91 0.0M
2021-09-28 56.47 56.47 55.65 55.66 0.1M
2021-09-27 56.48 56.48 56.05 56.38 0.0M
2021-09-24 56.18 56.19 55.99 55.99 1.7M
2021-09-23 56.37 56.46 56.24 56.24 0.0M
2021-09-22 55.56 55.99 55.51 55.99 0.0M
2021-09-21 54.97 55.48 54.97 55.14 0.7M
2021-09-20 55.31 55.31 54.81 54.91 0.0M
2021-09-17 56.39 56.50 56.15 56.15 0.0M
2021-09-16 56.10 56.43 56.10 56.24 0.0M
2021-09-15 56.65 56.65 56.45 56.45 0.4M
2021-09-14 56.83 56.94 56.80 56.94 0.0M
2021-09-13 56.85 57.13 56.85 57.13 0.0M
2021-09-10 57.42 57.60 57.19 57.19 0.0M
2021-09-09 56.68 57.14 56.59 57.14 0.0M
2021-09-08 57.40 57.77 57.17 57.17 0.0M
2021-09-07 57.98 58.06 57.70 58.06 0.1M
2021-09-06 57.69 58.04 57.61 58.04 0.0M
2021-09-03 57.06 57.31 57.06 57.31 0.0M
2021-09-02 57.33 57.40 57.20 57.40 0.0M
2021-09-01 57.79 57.79 57.30 57.72 0.0M
2021-08-31 57.10 57.40 57.10 57.40 0.0M
2021-08-30 56.84 56.91 56.60 56.82 0.0M
2021-08-27 56.25 56.71 56.25 56.71 0.0M
2021-08-26 55.85 56.37 55.85 55.99 0.0M
2021-08-25 56.27 56.55 56.27 56.34 0.0M
2021-08-24 55.96 56.28 55.90 56.28 0.0M
2021-08-23 54.94 55.16 54.82 55.16 0.0M
2021-08-20 54.25 54.72 54.13 54.72 0.0M
2021-08-19 54.79 54.79 54.54 54.74 0.0M
2021-08-18 55.87 55.94 55.68 55.68 0.0M
2021-08-17 54.87 55.43 54.87 55.43 0.0M
2021-08-16 55.88 56.06 55.86 55.91 0.1M
2021-08-13 56.66 56.74 56.42 56.55 0.0M
2021-08-12 57.22 57.23 56.86 56.97 0.0M
2021-08-11 57.52 57.79 57.40 57.45 0.0M
2021-08-10 57.46 57.53 57.37 57.37 0.0M
2021-08-09 57.11 57.23 56.99 57.23 0.0M
2021-08-06 56.73 56.93 56.65 56.65 0.0M
2021-08-05 56.91 57.20 56.91 57.20 0.0M
2021-08-04 57.10 57.31 57.04 57.04 0.0M
2021-08-03 56.43 56.55 56.33 56.48 0.0M
2021-08-02 56.50 56.57 56.16 56.55 0.0M
2021-07-30 55.37 55.97 55.37 55.97 0.0M
2021-07-29 56.15 56.56 56.14 56.31 0.0M
2021-07-28 54.87 55.73 54.61 55.73 0.0M
2021-07-27 54.99 54.99 53.94 53.94 0.0M
2021-07-26 56.12 56.12 55.44 55.91 0.4M
2021-07-23 57.96 57.96 57.27 57.29 0.0M
2021-07-22 58.29 58.34 57.97 58.02 0.0M
2021-07-21 57.36 57.70 57.36 57.67 0.5M
2021-07-20 57.45 57.55 57.36 57.49 0.0M
2021-07-19 57.87 57.98 57.23 57.31 0.0M
2021-07-16 58.56 58.68 58.30 58.30 0.0M
2021-07-15 58.49 58.56 58.38 58.53 0.0M
2021-07-14 58.30 58.48 58.25 58.25 0.0M
2021-07-13 58.67 58.67 58.40 58.54 0.0M
2021-07-12 57.97 58.32 57.97 58.19 0.0M
2021-07-09 57.74 58.03 57.71 58.03 0.0M
2021-07-08 57.68 57.68 57.01 57.29 0.0M
2021-07-07 58.70 59.43 58.59 58.59 0.0M
2021-07-06 58.68 58.87 58.46 58.46 0.1M
2021-07-05 59.21 59.21 59.02 59.11 0.0M
2021-07-02 59.02 59.52 59.02 59.28 0.0M
2021-07-01 59.95 59.99 59.46 59.46 0.0M
2021-06-30 59.86 59.97 59.30 59.93 0.0M
2021-06-29 59.54 59.80 59.45 59.52 0.0M
2021-06-28 59.25 59.45 59.04 59.44 0.0M
2021-06-25 59.35 59.42 59.24 59.24 0.0M
2021-06-24 58.92 59.07 58.83 59.07 0.0M
2021-06-23 58.76 58.83 58.60 58.71 0.0M
2021-06-22 58.40 58.41 58.07 58.18 0.0M
2021-06-21 58.52 58.71 58.50 58.50 0.0M
2021-06-18 58.69 58.81 58.48 58.48 0.1M
2021-06-17 57.77 58.34 57.77 58.34 0.0M
2021-06-16 57.57 57.67 57.50 57.64 0.1M
2021-06-15 58.09 58.22 57.66 57.66 0.0M
2021-06-14 58.10 58.15 57.99 58.15 0.0M
2021-06-11 57.76 57.92 57.74 57.86 0.0M
2021-06-10 57.41 57.55 57.31 57.55 0.1M
2021-06-09 57.09 57.17 57.09 57.10 0.0M
2021-06-08 57.37 57.41 57.10 57.10 0.6M
2021-06-07 57.19 57.40 57.10 57.10 0.0M
2021-06-04 57.22 57.38 57.04 57.37 0.0M
2021-06-03 57.13 57.26 57.03 57.26 0.0M
2021-06-02 57.04 57.45 57.04 57.45 0.0M
2021-06-01 56.90 57.16 56.90 57.16 0.0M
2021-05-31 56.32 56.38 56.20 56.20 0.0M
2021-05-28 55.72 55.99 55.55 55.78 0.1M
2021-05-27 55.44 55.52 55.37 55.49 0.0M
2021-05-26 55.27 55.48 55.27 55.48 0.0M
2021-05-25 55.22 55.22 55.02 55.03 0.0M
2021-05-24 54.44 54.83 54.33 54.83 0.0M
2021-05-21 54.36 54.74 54.35 54.35 0.1M
2021-05-20 54.06 54.39 53.86 54.39 0.0M
2021-05-19 53.80 53.80 53.50 53.70 0.0M
2021-05-18 54.41 54.41 54.00 54.11 0.0M
2021-05-17 53.51 53.64 53.24 53.56 0.0M
2021-05-14 53.43 53.76 53.31 53.76 0.0M
2021-05-13 52.87 53.23 52.87 53.23 0.0M
2021-05-12 53.67 53.80 53.19 53.19 0.0M
2021-05-11 54.32 54.32 53.82 54.24 0.0M
2021-05-10 55.39 55.52 54.98 54.98 0.0M
2021-05-07 55.15 55.61 54.97 55.61 0.5M
2021-05-06 55.04 55.19 55.04 55.19 0.0M
2021-05-05 54.67 55.02 54.67 55.02 0.0M
2021-05-04 55.00 55.09 54.26 54.26 0.0M
2021-05-03 55.17 55.29 54.99 55.09 0.0M
2021-04-30 55.19 55.19 55.02 55.10 0.0M
2021-04-29 56.14 56.14 55.56 55.56 0.0M
2021-04-28 55.94 55.98 55.70 55.98 0.0M
2021-04-27 55.99 56.07 55.50 55.81 0.0M
2021-04-26 55.67 55.76 55.45 55.76 0.0M
2021-04-23 55.52 55.61 55.44 55.57 0.0M
2021-04-22 55.18 55.41 55.09 55.41 0.0M
2021-04-21 54.79 55.01 54.74 54.98 0.2M
2021-04-20 55.49 55.49 54.79 54.79 0.1M
2021-04-19 55.74 55.74 55.20 55.20 0.1M
2021-04-16 55.58 55.83 55.45 55.68 0.1M
2021-04-15 55.04 55.60 55.04 55.42 0.1M
2021-04-14 55.00 55.18 54.89 54.97 0.0M
2021-04-13 54.25 54.61 54.20 54.61 0.0M
2021-04-12 54.35 54.40 54.26 54.26 0.0M
2021-04-09 54.80 54.93 54.77 54.84 0.0M
2021-04-08 55.25 55.29 55.02 55.18 0.0M
2021-04-07 55.24 55.29 54.73 54.73 0.0M
2021-04-06 55.79 55.79 55.50 55.78 0.0M
2021-04-01 55.59 56.10 55.59 55.81 0.0M
2021-03-31 54.70 55.02 54.58 55.01 0.0M
2021-03-30 54.64 55.10 54.64 55.05 0.0M
2021-03-29 54.01 54.39 54.01 54.18 0.0M
2021-03-26 54.29 54.44 54.07 54.11 0.0M
2021-03-25 53.16 53.57 52.95 53.57 0.0M
2021-03-24 53.51 53.77 53.34 53.34 0.0M
2021-03-23 54.00 54.08 53.92 54.04 0.0M
2021-03-22 54.42 54.71 54.39 54.71 0.0M
2021-03-19 54.22 54.68 54.22 54.65 0.0M
2021-03-18 55.06 55.06 54.74 54.77 0.1M
2021-03-17 54.65 54.65 54.28 54.35 0.0M
2021-03-16 54.91 55.10 54.74 55.10 0.0M
2021-03-15 54.65 54.89 54.57 54.59 0.0M
2021-03-12 54.80 54.80 54.55 54.64 0.0M
2021-03-11 55.35 55.50 55.22 55.50 0.0M
2021-03-10 54.03 54.37 53.87 54.08 0.0M
2021-03-09 52.76 53.86 52.76 53.86 0.0M
2021-03-08 53.09 53.26 52.87 53.23 0.0M
2021-03-05 54.13 54.22 53.36 53.36 0.0M
2021-03-04 54.22 54.23 53.84 54.11 0.0M
2021-03-03 55.22 55.27 54.65 54.68 0.0M
2021-03-02 54.67 54.98 54.34 54.34 0.0M
2021-03-01 54.62 55.37 54.62 55.37 0.1M
2021-02-26 53.28 53.59 52.90 53.38 0.1M
2021-02-25 55.86 55.86 54.82 54.84 0.0M
2021-02-24 55.20 55.57 55.02 55.57 0.1M
2021-02-23 56.08 56.08 55.00 55.75 0.1M
2021-02-22 56.62 56.72 56.30 56.30 0.0M
2021-02-19 57.73 58.22 57.73 58.21 0.2M
2021-02-18 58.36 58.36 57.95 57.95 0.1M
2021-02-17 59.17 59.42 59.00 59.00 0.0M
2021-02-16 59.65 59.65 59.17 59.17 0.0M
2021-02-15 59.43 59.89 59.43 59.81 0.0M
2021-02-12 58.93 59.30 58.93 59.30 0.0M
2021-02-11 58.72 59.51 58.72 59.35 0.0M
2021-02-10 58.88 59.06 58.70 58.70 0.0M
2021-02-09 58.09 58.26 57.93 58.26 0.0M
2021-02-08 57.93 58.31 57.86 58.18 0.0M
2021-02-05 57.98 58.05 57.93 57.93 0.0M
2021-02-04 57.46 57.68 57.46 57.61 0.1M
2021-02-03 57.81 57.81 57.57 57.76 0.0M
2021-02-02 57.13 57.46 57.13 57.16 0.0M
2021-02-01 55.71 56.07 55.71 55.94 0.0M
2021-01-29 54.64 54.90 54.64 54.64 0.0M
2021-01-28 54.91 55.76 54.91 55.76 0.1M
2021-01-27 56.27 56.35 55.68 55.97 0.1M
2021-01-26 56.79 57.05 56.72 56.97 0.0M
2021-01-25 58.04 58.22 57.31 57.43 0.0M
2021-01-22 57.05 57.21 56.78 57.15 0.1M
2021-01-21 57.73 57.76 57.36 57.39 0.1M
2021-01-20 57.31 57.70 57.31 57.41 0.1M
2021-01-19 56.68 56.90 56.50 56.50 0.0M
2021-01-18 55.80 56.29 55.80 56.11 0.2M
2021-01-15 56.01 56.29 55.60 55.77 0.1M
2021-01-14 56.43 56.95 56.43 56.95 0.0M
2021-01-13 55.98 56.22 55.94 56.15 0.0M
2021-01-12 55.49 56.02 55.46 55.97 0.2M
2021-01-11 55.82 55.84 55.55 55.70 0.0M
2021-01-08 55.00 55.53 54.89 55.53 0.2M
2021-01-07 53.76 54.04 53.74 54.00 0.3M
2021-01-06 53.39 53.67 53.17 53.67 0.0M
2021-01-05 53.43 53.57 53.24 53.28 0.0M
2021-01-04 53.33 53.33 53.07 53.07 0.0M