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
2022-12-30 48.92 48.93 48.41 48.51 0.0M
2022-12-29 48.78 49.45 48.78 49.45 0.0M
2022-12-28 49.04 49.07 48.84 48.94 0.0M
2022-12-27 49.26 49.46 49.01 49.46 0.0M
2022-12-23 48.67 49.05 48.67 49.01 0.0M
2022-12-22 49.30 49.38 49.00 49.05 0.0M
2022-12-21 48.70 49.22 48.49 49.22 0.0M
2022-12-20 48.34 48.81 48.33 48.81 0.0M
2022-12-19 48.51 48.98 48.47 48.47 0.0M
2022-12-16 48.34 48.67 48.18 48.67 0.0M
2022-12-15 48.69 48.69 48.12 48.25 0.0M
2022-12-14 49.45 49.45 49.33 49.33 0.0M
2022-12-13 49.60 49.97 49.24 49.89 0.0M
2022-12-12 49.82 49.82 49.36 49.53 0.0M
2022-12-09 50.57 50.57 50.20 50.37 0.0M
2022-12-08 50.16 50.55 50.09 50.31 0.0M
2022-12-07 49.73 49.97 49.55 49.97 0.0M
2022-12-06 49.85 50.06 49.76 50.06 0.0M
2022-12-05 50.87 50.87 49.73 49.73 0.0M
2022-12-02 49.86 50.79 49.86 50.79 0.0M
2022-12-01 50.80 50.95 50.43 50.43 0.0M
2022-11-30 50.62 51.33 50.62 51.33 0.0M
2022-11-29 49.90 50.11 49.78 50.11 0.0M
2022-11-28 48.51 48.76 48.29 48.76 0.1M
2022-11-25 49.25 49.25 48.85 49.16 0.0M
2022-11-24 49.36 49.68 49.36 49.68 0.1M
2022-11-23 48.74 49.22 48.74 49.16 0.0M
2022-11-22 48.90 49.14 48.79 48.97 0.0M
2022-11-21 49.00 49.49 49.00 49.49 0.0M
2022-11-18 49.09 49.42 49.09 49.42 0.0M
2022-11-17 49.17 49.41 48.75 49.41 0.0M
2022-11-16 49.86 49.91 49.35 49.58 0.0M
2022-11-15 50.38 51.09 50.14 50.85 0.1M
2022-11-14 49.97 50.09 49.90 49.90 0.0M
2022-11-11 50.15 50.27 50.02 50.02 0.0M
2022-11-10 48.60 49.92 48.60 49.92 0.0M
2022-11-09 49.15 49.15 48.93 48.95 0.0M
2022-11-08 49.16 49.29 48.92 48.92 0.0M
2022-11-07 49.34 49.49 48.97 48.97 0.0M
2022-11-04 49.18 49.64 49.18 49.64 0.0M
2022-11-03 48.08 48.32 47.79 48.32 0.0M
2022-11-02 48.26 48.39 48.13 48.28 0.0M
2022-11-01 47.71 47.88 47.69 47.88 0.0M
2022-10-31 45.99 47.07 45.98 47.07 0.0M
2022-10-28 45.95 46.65 45.95 46.65 0.0M
2022-10-27 46.18 46.81 46.18 46.81 0.0M
2022-10-26 46.04 46.72 46.04 46.72 0.0M
2022-10-25 45.83 45.97 45.60 45.92 0.0M
2022-10-24 46.51 46.56 46.08 46.08 0.0M
2022-10-21 47.29 47.46 47.25 47.46 0.0M
2022-10-20 47.05 47.71 47.05 47.71 0.0M
2022-10-19 47.68 47.68 47.58 47.58 0.0M
2022-10-18 48.08 48.21 47.70 47.75 0.0M
2022-10-17 47.47 48.23 47.47 48.12 0.0M
2022-10-14 47.89 47.94 47.45 47.45 0.0M
2022-10-13 47.42 48.02 47.21 47.34 0.1M
2022-10-12 48.12 48.12 47.65 47.65 0.0M
2022-10-11 47.91 47.92 47.66 47.92 0.0M
2022-10-10 48.35 48.55 48.26 48.40 0.0M
2022-10-07 49.16 49.24 48.86 48.86 0.0M
2022-10-06 49.31 49.43 49.31 49.43 0.0M
2022-10-05 49.29 49.81 48.99 49.23 0.0M
2022-10-04 48.78 49.52 48.78 49.52 0.0M
2022-10-03 47.90 48.60 47.90 48.60 0.0M
2022-09-30 48.16 48.60 48.11 48.60 0.0M
2022-09-29 49.04 49.04 48.28 48.28 0.0M
2022-09-28 49.63 49.77 49.52 49.76 0.0M
2022-09-27 50.08 50.21 50.08 50.20 0.0M
2022-09-26 49.95 50.10 49.68 50.10 0.0M
2022-09-23 50.26 50.26 49.75 49.84 0.0M
2022-09-22 50.26 50.54 50.26 50.48 0.0M
2022-09-21 50.81 50.88 50.69 50.88 0.0M
2022-09-20 50.94 50.94 50.73 50.78 0.0M
2022-09-19 50.35 50.62 49.68 50.32 0.0M
2022-09-16 51.06 51.06 50.58 50.61 0.0M
2022-09-15 51.97 51.97 51.51 51.51 0.0M
2022-09-14 51.76 51.76 51.60 51.66 0.0M
2022-09-13 52.37 52.37 51.75 51.97 0.0M
2022-09-12 51.96 52.67 51.96 52.67 0.0M
2022-09-09 52.05 52.50 52.01 52.50 0.0M
2022-09-08 51.60 51.97 51.38 51.97 0.0M
2022-09-07 51.85 51.85 51.66 51.81 0.0M
2022-09-06 52.37 52.38 52.00 52.29 0.0M
2022-09-05 52.65 52.65 52.29 52.64 0.0M
2022-09-02 52.26 52.44 51.99 52.38 0.0M
2022-09-01 52.46 52.46 52.04 52.40 0.0M
2022-08-31 53.60 53.77 53.21 53.21 0.0M
2022-08-30 53.73 54.06 53.00 53.08 0.0M
2022-08-29 54.13 54.13 53.73 54.01 0.0M
2022-08-26 54.74 55.34 54.51 54.51 0.0M
2022-08-25 54.30 54.93 54.30 54.70 0.0M
2022-08-24 53.71 54.40 53.71 54.40 0.0M
2022-08-23 53.60 54.35 53.60 54.23 0.0M
2022-08-22 53.99 54.42 53.80 54.42 0.0M
2022-08-19 54.46 54.46 53.89 53.89 0.0M
2022-08-18 54.58 54.74 54.51 54.51 0.0M
2022-08-17 55.22 55.22 54.76 54.78 0.0M
2022-08-16 55.03 55.43 55.03 55.39 0.0M
2022-08-15 54.89 55.21 54.80 55.21 0.0M
2022-08-12 54.28 54.96 54.28 54.96 0.0M
2022-08-11 54.38 54.75 54.21 54.75 0.0M
2022-08-10 53.53 54.17 53.53 54.17 0.0M
2022-08-09 54.42 54.42 54.12 54.25 0.0M
2022-08-08 54.09 54.35 54.05 54.35 0.0M
2022-08-05 53.85 54.08 53.85 53.92 0.0M
2022-08-04 53.46 53.82 53.46 53.46 0.0M
2022-08-03 53.03 53.57 53.02 53.57 0.0M
2022-08-02 52.67 53.32 52.52 53.32 0.0M
2022-08-01 53.71 53.71 52.99 53.15 0.0M
2022-07-29 53.42 53.42 53.06 53.42 0.0M
2022-07-28 53.40 53.76 53.31 53.76 0.0M
2022-07-27 53.05 53.39 53.05 53.39 0.0M
2022-07-26 53.07 53.33 52.97 53.00 0.0M
2022-07-25 52.91 53.07 52.86 53.01 0.0M
2022-07-22 53.17 53.61 53.17 53.17 0.0M
2022-07-21 52.70 53.12 52.68 53.12 0.0M
2022-07-20 52.30 52.52 52.30 52.52 0.0M
2022-07-19 52.22 52.43 51.77 52.43 0.0M
2022-07-18 52.59 52.66 52.48 52.63 0.0M
2022-07-15 51.74 52.13 51.74 52.13 0.0M
2022-07-14 52.49 52.49 51.83 51.96 0.0M
2022-07-13 52.19 52.41 51.69 51.97 0.0M
2022-07-12 51.92 52.53 51.92 52.53 0.0M
2022-07-11 52.24 52.58 52.15 52.26 0.0M
2022-07-08 53.11 53.43 53.01 53.30 0.0M
2022-07-07 52.49 53.54 52.49 53.54 0.0M
2022-07-06 51.94 52.28 51.94 52.28 0.0M
2022-07-05 51.70 51.90 51.45 51.56 0.0M
2022-07-04 51.46 51.68 51.28 51.68 0.0M
2022-07-01 51.02 51.31 50.85 51.27 0.0M
2022-06-30 51.69 51.69 50.95 51.28 0.0M
2022-06-29 51.64 51.67 51.42 51.67 0.0M
2022-06-28 52.49 52.55 52.14 52.22 0.0M
2022-06-27 52.28 52.28 51.93 52.00 0.0M
2022-06-24 51.38 51.88 51.38 51.88 0.0M
2022-06-23 50.45 50.97 50.45 50.90 0.0M
2022-06-22 50.46 50.63 49.89 50.63 0.0M
2022-06-21 51.26 51.41 50.99 51.41 0.0M
2022-06-20 50.56 50.72 50.56 50.61 0.0M
2022-06-17 50.68 51.04 50.51 50.61 0.1M
2022-06-16 51.43 51.43 49.96 50.06 0.0M
2022-06-15 51.43 51.85 51.17 51.81 0.0M
2022-06-14 51.94 51.94 50.97 51.46 0.1M
2022-06-13 51.40 51.40 50.76 50.88 0.0M
2022-06-10 52.76 52.94 51.75 51.93 0.1M
2022-06-09 52.67 53.07 52.05 52.32 0.1M
2022-06-08 53.31 53.31 52.62 52.91 0.1M
2022-06-07 52.81 53.01 52.41 52.55 0.1M
2022-06-06 53.12 53.59 53.12 53.53 0.0M
2022-06-03 53.29 53.29 52.56 52.80 0.0M
2022-06-02 52.80 53.18 52.69 53.18 0.0M
2022-06-01 53.17 53.41 53.08 53.08 0.0M
2022-05-31 53.23 53.81 53.23 53.32 0.0M
2022-05-30 53.38 53.38 53.06 53.27 0.0M
2022-05-27 51.71 52.53 51.59 52.53 0.0M
2022-05-26 50.64 51.57 50.64 51.51 0.0M
2022-05-25 51.19 51.19 50.72 51.00 0.0M
2022-05-24 50.86 50.94 50.26 50.26 0.0M
2022-05-23 52.20 52.26 51.92 52.15 0.0M
2022-05-20 52.41 52.68 52.05 52.22 0.1M
2022-05-19 51.58 51.80 51.16 51.80 0.0M
2022-05-18 52.42 52.57 52.00 52.00 0.0M
2022-05-17 52.30 52.50 52.25 52.39 0.0M
2022-05-16 51.48 51.79 51.30 51.73 0.0M
2022-05-13 51.33 51.79 51.31 51.79 0.0M
2022-05-12 49.76 50.92 49.74 50.50 0.0M
2022-05-11 51.07 51.23 50.62 51.06 0.0M
2022-05-10 50.65 50.65 50.09 50.19 0.0M
2022-05-09 50.91 50.91 50.00 50.00 0.0M
2022-05-06 52.15 52.15 51.62 51.73 0.0M
2022-05-05 53.91 53.91 52.59 52.59 0.0M
2022-05-04 53.78 53.78 53.10 53.10 0.0M
2022-05-03 54.09 54.27 53.87 54.27 0.0M
2022-05-02 53.87 54.00 53.69 53.78 0.0M
2022-04-29 54.71 55.02 54.51 54.51 0.0M
2022-04-28 53.72 54.00 53.34 53.35 0.0M
2022-04-27 52.82 53.29 52.82 53.20 0.0M
2022-04-26 52.97 53.17 52.31 52.63 0.0M
2022-04-25 52.01 52.61 52.01 52.61 0.0M
2022-04-22 53.29 53.50 53.14 53.40 0.0M
2022-04-21 53.66 53.73 53.10 53.10 0.0M
2022-04-20 54.42 54.42 54.07 54.20 0.0M
2022-04-19 55.43 55.43 54.54 54.74 0.0M
2022-04-14 55.39 55.52 55.20 55.37 0.0M
2022-04-13 55.51 55.60 55.40 55.49 0.0M
2022-04-12 55.36 55.60 55.13 55.60 0.0M
2022-04-11 55.02 55.33 55.02 55.03 0.0M
2022-04-08 55.81 56.05 55.70 55.70 0.0M
2022-04-07 56.07 56.07 55.29 55.29 0.0M
2022-04-06 56.82 56.82 55.97 55.97 0.0M
2022-04-05 57.39 57.39 56.58 56.79 0.0M
2022-04-04 56.49 57.20 56.49 57.20 0.0M
2022-04-01 55.17 55.81 55.17 55.63 0.0M
2022-03-31 54.64 54.92 54.52 54.52 0.0M
2022-03-30 55.23 55.23 54.96 55.13 0.0M
2022-03-29 54.76 54.88 54.63 54.76 0.0M
2022-03-28 54.76 54.76 54.17 54.25 0.0M
2022-03-25 54.25 54.25 54.02 54.24 0.0M
2022-03-24 54.90 55.07 54.87 55.07 0.0M
2022-03-23 54.61 54.86 54.48 54.86 0.0M
2022-03-22 54.40 54.64 54.28 54.64 0.0M
2022-03-21 53.37 54.02 53.37 53.92 0.0M
2022-03-18 53.33 54.34 53.30 54.34 0.0M
2022-03-17 53.49 53.67 52.75 53.17 0.0M
2022-03-16 52.08 52.84 51.95 52.58 0.0M
2022-03-15 49.04 50.10 48.80 50.08 0.1M
2022-03-14 50.73 50.82 50.31 50.31 0.3M
2022-03-11 52.22 52.45 51.51 51.51 0.0M
2022-03-10 53.08 53.08 51.65 51.67 0.0M
2022-03-09 51.62 52.31 51.29 52.31 0.0M
2022-03-08 50.93 51.63 50.93 51.10 0.0M
2022-03-07 52.40 52.46 52.00 52.28 0.0M
2022-03-04 53.84 53.84 53.30 53.44 0.0M
2022-03-03 54.48 54.54 54.20 54.39 0.0M
2022-03-02 54.64 54.92 54.36 54.92 0.0M
2022-03-01 54.71 55.14 54.59 54.92 0.0M
2022-02-28 53.67 54.41 53.67 54.41 0.2M
2022-02-25 54.13 54.31 53.88 54.31 0.2M
2022-02-24 52.79 53.16 52.48 53.15 0.2M
2022-02-23 54.77 54.88 54.40 54.40 0.0M
2022-02-22 54.39 54.81 54.27 54.51 0.1M
2022-02-21 55.51 55.51 54.91 55.01 0.7M
2022-02-18 55.76 55.89 55.28 55.28 0.0M
2022-02-17 56.38 56.38 56.19 56.25 0.0M
2022-02-16 55.96 56.15 55.96 56.04 0.0M
2022-02-15 55.44 55.95 55.44 55.95 0.0M
2022-02-14 54.75 55.07 54.56 55.05 0.0M
2022-02-11 55.57 55.65 55.30 55.55 0.7M
2022-02-10 55.43 55.60 55.42 55.45 0.0M
2022-02-09 54.93 55.35 54.93 55.35 0.1M
2022-02-08 54.24 54.82 54.24 54.82 0.0M
2022-02-07 54.57 54.73 54.51 54.56 0.0M
2022-02-04 54.71 54.71 54.07 54.24 0.0M
2022-02-03 55.02 55.02 54.46 54.46 0.0M
2022-02-02 55.48 55.85 55.31 55.31 0.0M
2022-02-01 55.39 55.57 55.17 55.57 0.0M
2022-01-31 54.63 55.18 54.43 55.18 0.0M
2022-01-28 54.03 54.06 53.50 53.87 0.0M
2022-01-27 53.88 54.70 53.83 54.70 0.3M
2022-01-26 54.92 55.20 54.86 54.98 0.0M
2022-01-25 54.71 54.92 54.57 54.68 0.2M
2022-01-24 55.93 55.93 54.35 54.35 0.0M
2022-01-21 56.41 56.82 56.02 56.37 0.0M
2022-01-20 56.47 57.25 56.47 57.25 0.0M
2022-01-19 55.62 56.20 55.62 55.95 0.0M
2022-01-18 56.01 56.08 55.75 56.07 0.0M
2022-01-17 56.31 56.50 56.31 56.50 0.0M
2022-01-14 56.22 56.41 56.18 56.41 0.0M
2022-01-13 56.42 56.88 56.42 56.86 0.0M
2022-01-12 56.49 56.76 56.49 56.76 0.0M
2022-01-11 55.35 55.88 55.35 55.88 0.0M
2022-01-10 55.38 55.38 54.65 54.84 0.0M
2022-01-07 55.00 55.25 54.44 54.93 0.7M
2022-01-06 55.04 55.05 54.97 55.05 0.0M
2022-01-05 55.51 55.59 55.18 55.26 0.5M
2022-01-04 56.21 56.34 55.80 55.84 0.0M
2022-01-03 56.00 56.32 55.95 56.32 0.0M