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
2023-12-29 47.37 47.43 47.34 47.41 0.0M
2023-12-28 47.20 47.44 47.13 47.44 0.0M
2023-12-27 47.18 47.18 46.53 46.55 0.0M
2023-12-22 45.92 46.28 45.92 46.25 0.0M
2023-12-21 46.63 46.75 46.54 46.75 0.0M
2023-12-20 46.86 46.86 46.52 46.62 0.0M
2023-12-19 46.61 46.91 46.57 46.91 0.0M
2023-12-18 46.80 46.95 46.61 46.61 0.0M
2023-12-15 47.01 47.33 47.01 47.33 0.0M
2023-12-14 46.53 46.80 46.52 46.80 0.0M
2023-12-13 46.00 46.02 45.89 45.89 0.0M
2023-12-12 46.52 46.52 46.16 46.16 0.0M
2023-12-11 46.54 46.61 46.26 46.61 0.0M
2023-12-08 46.64 46.67 46.48 46.48 0.0M
2023-12-07 46.61 46.70 46.56 46.68 0.0M
2023-12-06 46.79 46.90 46.68 46.84 0.0M
2023-12-05 46.25 46.32 46.14 46.32 0.0M
2023-12-04 46.57 46.70 46.50 46.58 0.0M
2023-12-01 46.66 46.88 46.65 46.88 0.0M
2023-11-30 46.67 46.80 46.44 46.80 0.0M
2023-11-29 46.68 46.81 46.57 46.68 0.0M
2023-11-28 46.98 46.98 46.85 46.90 0.0M
2023-11-27 46.87 46.98 46.81 46.85 0.0M
2023-11-24 47.20 47.22 47.08 47.09 0.0M
2023-11-23 47.73 47.73 47.57 47.57 0.0M
2023-11-22 47.37 47.62 47.37 47.62 0.0M
2023-11-21 47.70 47.70 47.51 47.55 0.0M
2023-11-20 47.59 47.77 47.39 47.77 0.0M
2023-11-17 47.59 47.74 47.41 47.41 0.0M
2023-11-16 47.80 47.81 47.38 47.38 0.0M
2023-11-15 47.86 48.38 47.86 48.38 0.0M
2023-11-14 47.02 47.60 46.81 47.60 0.0M
2023-11-13 47.04 47.22 46.95 47.22 0.0M
2023-11-10 46.93 47.06 46.72 47.06 0.0M
2023-11-09 47.25 47.40 47.14 47.24 0.0M
2023-11-08 47.42 47.45 47.26 47.26 0.0M
2023-11-07 47.37 47.66 47.33 47.66 0.0M
2023-11-06 47.96 47.96 47.81 47.85 0.0M
2023-11-03 47.09 47.52 46.92 47.52 0.0M
2023-11-02 46.15 46.68 46.15 46.68 0.0M
2023-11-01 45.60 45.91 45.48 45.91 0.0M
2023-10-31 45.46 45.65 45.42 45.42 0.0M
2023-10-30 46.02 46.15 45.67 45.67 0.0M
2023-10-27 45.79 45.99 45.40 45.40 0.0M
2023-10-26 45.20 45.36 45.19 45.36 0.0M
2023-10-25 45.67 45.68 45.53 45.58 0.0M
2023-10-24 45.32 46.00 45.19 46.00 0.0M
2023-10-23 45.25 45.34 44.96 45.34 0.0M
2023-10-20 45.75 45.75 45.46 45.48 0.0M
2023-10-19 46.26 46.32 46.16 46.25 0.0M
2023-10-18 46.92 46.95 46.69 46.69 0.0M
2023-10-17 47.22 47.22 46.91 46.91 0.0M
2023-10-16 47.10 47.35 47.10 47.35 0.0M
2023-10-13 47.32 47.43 47.23 47.23 0.1M
2023-10-12 47.69 47.80 47.34 47.43 0.0M
2023-10-11 47.52 47.52 47.23 47.38 0.2M
2023-10-10 46.56 47.42 46.56 47.42 0.0M
2023-10-09 46.51 46.51 46.18 46.36 0.0M
2023-10-06 46.50 46.50 46.19 46.37 0.0M
2023-10-05 46.31 46.37 46.07 46.37 0.0M
2023-10-04 46.24 46.39 46.11 46.39 0.0M
2023-10-03 47.03 47.03 46.62 46.83 0.0M
2023-10-02 47.50 47.50 47.06 47.19 0.0M
2023-09-29 47.65 47.65 47.41 47.44 0.0M
2023-09-28 47.15 47.16 46.86 46.86 0.0M
2023-09-27 47.30 47.45 47.28 47.39 0.0M
2023-09-26 47.16 47.39 47.16 47.39 0.0M
2023-09-25 47.68 47.82 47.37 47.82 0.0M
2023-09-22 47.75 48.14 47.75 47.92 0.0M
2023-09-21 47.55 47.55 47.28 47.32 0.0M
2023-09-20 47.88 48.20 47.88 48.20 0.0M
2023-09-19 48.21 48.34 47.80 47.80 0.0M
2023-09-18 48.64 48.65 48.38 48.65 0.0M
2023-09-15 48.88 48.88 48.51 48.51 0.0M
2023-09-14 48.14 48.87 48.14 48.87 0.0M
2023-09-13 47.90 48.23 47.75 48.23 0.0M
2023-09-12 48.07 48.38 47.94 48.38 0.0M
2023-09-11 47.89 48.09 47.89 48.09 0.0M
2023-09-08 47.39 47.69 47.30 47.69 0.0M
2023-09-07 47.75 47.75 47.26 47.26 0.0M
2023-09-06 47.93 48.14 47.88 48.14 0.0M
2023-09-05 48.03 48.39 48.03 48.39 0.0M
2023-09-04 48.75 48.75 48.41 48.41 0.0M
2023-09-01 48.17 48.81 48.16 48.81 0.0M
2023-08-31 48.10 48.35 47.92 47.92 0.0M
2023-08-30 48.70 48.70 48.33 48.57 0.0M
2023-08-29 48.85 49.11 48.73 49.11 0.0M
2023-08-28 48.53 48.76 48.23 48.76 0.0M
2023-08-25 48.07 48.33 47.96 48.33 0.0M
2023-08-24 48.53 48.62 47.90 47.90 0.0M
2023-08-23 47.46 48.20 47.46 48.20 0.0M
2023-08-22 47.29 47.67 47.25 47.67 0.0M
2023-08-21 47.07 47.15 46.97 47.06 0.0M
2023-08-18 47.26 47.26 47.13 47.17 0.0M
2023-08-17 47.92 47.92 47.63 47.81 0.0M
2023-08-16 47.53 47.76 47.33 47.76 0.0M
2023-08-15 48.10 48.10 47.66 47.63 0.0M
2023-08-14 48.17 48.32 48.04 48.32 0.0M
2023-08-11 48.71 48.71 48.48 48.48 0.0M
2023-08-10 49.05 49.46 49.05 49.46 0.0M
2023-08-09 49.38 49.48 49.11 49.11 0.0M
2023-08-08 49.14 49.24 48.86 48.98 0.0M
2023-08-07 49.96 50.07 49.60 49.77 0.0M
2023-08-04 49.97 50.18 49.73 50.18 0.0M
2023-08-03 50.08 50.24 49.74 50.24 0.0M
2023-08-02 50.08 50.21 49.87 50.02 0.0M
2023-08-01 51.29 51.35 50.99 51.03 0.0M
2023-07-31 51.18 51.38 51.06 51.38 0.0M
2023-07-28 50.83 51.10 50.83 51.00 0.1M
2023-07-27 50.09 50.94 50.09 50.94 0.0M
2023-07-26 50.05 50.37 49.76 50.37 0.0M
2023-07-25 49.83 50.17 49.83 50.10 0.0M
2023-07-24 48.49 49.84 48.49 49.84 0.0M
2023-07-21 48.65 48.89 48.65 48.89 0.0M
2023-07-20 48.55 48.71 48.37 48.37 0.0M
2023-07-19 48.66 48.95 48.64 48.95 0.0M
2023-07-18 48.61 49.12 48.58 49.12 0.0M
2023-07-17 48.51 48.70 48.41 48.70 0.0M
2023-07-14 48.73 48.81 48.50 48.50 0.0M
2023-07-13 48.62 48.94 48.62 48.64 0.0M
2023-07-12 48.10 48.82 48.10 48.82 0.0M
2023-07-11 47.79 48.30 47.79 48.13 0.0M
2023-07-10 47.53 47.98 47.53 47.98 0.0M
2023-07-07 47.76 48.22 47.59 48.22 0.0M
2023-07-06 48.54 48.54 47.62 47.62 0.0M
2023-07-05 48.80 48.98 48.70 48.98 0.0M
2023-07-04 49.06 49.24 49.06 49.24 0.0M
2023-07-03 48.82 49.12 48.81 49.12 0.0M
2023-06-30 48.24 48.49 48.20 48.49 0.0M
2023-06-29 47.91 48.09 47.83 48.09 0.0M
2023-06-28 48.03 48.30 47.96 48.30 0.0M
2023-06-27 48.26 48.27 48.02 48.18 0.0M
2023-06-26 48.02 48.25 47.95 48.25 0.0M
2023-06-23 47.95 48.05 47.80 47.80 0.0M
2023-06-22 48.27 48.30 47.99 47.99 0.0M
2023-06-21 48.66 48.87 48.64 48.64 0.0M
2023-06-20 49.40 49.40 49.14 49.23 0.0M
2023-06-19 49.63 49.87 49.56 49.83 0.0M
2023-06-16 50.07 50.23 49.98 50.12 0.0M
2023-06-15 49.97 50.03 49.92 50.03 0.0M
2023-06-14 49.55 49.91 49.49 49.88 0.0M
2023-06-13 49.48 49.77 49.46 49.71 0.0M
2023-06-12 49.39 49.72 49.31 49.72 0.0M
2023-06-09 49.27 49.46 49.19 49.48 0.0M
2023-06-08 48.95 49.11 48.94 49.11 0.0M
2023-06-07 49.17 49.49 49.15 49.49 0.0M
2023-06-06 48.63 49.32 48.63 49.32 0.0M
2023-06-05 48.60 48.97 48.60 48.97 0.0M
2023-06-02 48.18 48.88 48.18 48.54 0.0M
2023-06-01 47.68 47.99 47.35 47.99 0.0M
2023-05-31 47.28 47.64 47.20 47.20 0.0M
2023-05-30 48.15 48.15 47.68 47.68 0.0M
2023-05-29 47.99 47.99 47.86 47.99 0.0M
2023-05-26 47.83 48.13 47.80 48.06 0.0M
2023-05-25 47.82 47.90 47.82 47.90 0.0M
2023-05-24 48.09 48.09 47.76 47.94 0.0M
2023-05-23 48.40 48.47 48.29 48.39 0.0M
2023-05-22 48.59 48.94 48.42 48.94 0.0M
2023-05-19 48.41 48.45 48.28 48.41 0.0M
2023-05-18 48.32 48.45 48.32 48.45 0.0M
2023-05-17 48.10 48.46 48.04 48.46 0.0M
2023-05-16 48.09 48.34 48.03 48.34 0.0M
2023-05-15 48.14 48.30 48.06 48.30 0.0M
2023-05-12 47.39 47.69 47.35 47.35 0.0M
2023-05-11 47.73 47.90 47.51 47.51 0.0M
2023-05-10 47.62 47.82 47.45 47.46 0.0M
2023-05-09 47.52 47.77 47.47 47.77 0.0M
2023-05-08 47.74 47.74 47.65 47.70 0.0M
2023-05-05 47.40 47.52 47.40 47.43 0.0M
2023-05-04 47.05 47.37 47.02 47.37 0.0M
2023-05-03 46.68 47.09 46.60 47.09 0.0M
2023-05-02 47.33 47.37 46.60 46.60 0.0M
2023-04-28 47.06 47.33 47.06 47.22 0.0M
2023-04-27 46.55 47.17 46.55 47.17 0.0M
2023-04-26 46.69 46.69 46.34 46.34 0.0M
2023-04-25 46.44 46.49 46.24 46.24 0.0M
2023-04-24 47.05 47.15 47.02 47.02 0.0M
2023-04-21 47.48 47.48 47.14 47.14 0.0M
2023-04-20 47.77 48.10 47.56 48.10 0.0M
2023-04-19 47.75 47.75 47.65 47.65 0.0M
2023-04-18 48.18 48.45 48.18 48.45 0.0M
2023-04-17 48.24 48.29 48.08 48.12 0.0M
2023-04-14 47.74 47.90 47.61 47.90 0.0M
2023-04-13 47.50 47.79 47.43 47.79 0.0M
2023-04-12 47.45 47.61 47.01 47.01 0.0M
2023-04-11 47.83 47.88 47.67 47.67 0.0M
2023-04-06 47.12 47.22 47.10 47.22 0.0M
2023-04-05 47.52 47.52 46.91 46.91 0.0M
2023-04-04 47.59 47.71 47.26 47.26 0.0M
2023-04-03 47.69 47.81 47.62 47.80 0.0M
2023-03-31 47.76 47.93 47.70 47.87 0.0M
2023-03-30 47.79 47.88 47.73 47.84 0.0M
2023-03-29 47.61 47.72 47.44 47.66 0.0M
2023-03-28 47.31 47.56 47.24 47.40 0.1M
2023-03-27 48.01 48.01 47.00 47.00 0.0M
2023-03-24 47.41 47.45 47.10 47.27 0.0M
2023-03-23 47.32 47.41 47.32 47.37 0.0M
2023-03-22 46.72 47.39 46.72 47.39 0.0M
2023-03-21 46.82 46.93 46.60 46.93 0.0M
2023-03-20 46.32 46.68 45.74 46.68 0.1M
2023-03-17 47.16 47.21 46.49 46.49 0.0M
2023-03-16 46.75 47.15 46.47 47.15 0.0M
2023-03-15 46.61 46.70 46.28 46.28 0.0M
2023-03-14 46.58 46.88 46.34 46.88 0.0M
2023-03-13 47.35 47.35 46.73 46.73 0.0M
2023-03-10 47.41 47.67 47.41 47.59 0.0M
2023-03-09 48.32 48.39 48.20 48.39 0.0M
2023-03-08 48.49 48.84 48.46 48.84 0.0M
2023-03-07 49.00 49.16 48.57 48.57 0.0M
2023-03-06 49.42 49.45 49.23 49.42 0.0M
2023-03-03 49.47 49.67 49.10 49.67 0.0M
2023-03-02 48.74 49.29 48.74 49.29 0.0M
2023-03-01 48.82 49.14 48.82 49.03 0.0M
2023-02-28 48.16 48.51 48.16 48.51 0.0M
2023-02-27 48.47 48.69 48.42 48.69 0.0M
2023-02-24 48.83 48.83 48.13 48.13 0.0M
2023-02-23 49.31 49.44 49.27 49.27 0.0M
2023-02-22 48.90 49.18 48.90 49.18 0.0M
2023-02-21 49.55 49.55 49.05 49.05 0.1M
2023-02-20 50.01 50.01 49.81 49.92 0.0M
2023-02-17 49.64 49.77 49.56 49.75 0.0M
2023-02-16 49.97 50.04 49.80 49.90 0.0M
2023-02-15 49.47 49.92 49.47 49.92 0.0M
2023-02-14 50.35 50.43 50.30 50.38 0.0M
2023-02-13 50.48 50.75 50.48 50.75 0.0M
2023-02-10 50.36 50.61 50.20 50.58 0.0M
2023-02-09 51.00 51.02 50.85 50.85 0.0M
2023-02-08 50.93 50.93 50.56 50.56 0.0M
2023-02-07 50.95 51.12 50.93 51.03 0.0M
2023-02-06 50.70 50.92 50.46 50.92 0.0M
2023-02-03 51.50 51.71 51.22 51.71 0.0M
2023-02-02 51.37 51.85 51.27 51.85 0.1M
2023-02-01 51.73 51.88 51.41 51.83 0.0M
2023-01-31 51.36 51.36 50.96 51.27 0.0M
2023-01-30 51.23 51.92 51.20 51.92 0.0M
2023-01-27 52.01 52.35 52.01 52.35 0.0M
2023-01-26 52.09 52.41 51.94 52.41 0.0M
2023-01-25 52.21 52.21 51.71 51.71 0.0M
2023-01-24 52.18 52.27 51.63 52.27 0.0M
2023-01-23 51.65 52.26 51.46 52.26 0.0M
2023-01-20 51.33 51.79 51.23 51.79 0.0M
2023-01-19 51.13 51.42 50.93 51.41 0.0M
2023-01-18 51.29 51.55 51.14 51.51 0.0M
2023-01-17 51.51 51.71 50.82 51.71 0.0M
2023-01-16 51.72 51.72 51.19 51.46 0.0M
2023-01-13 51.35 51.73 51.12 51.73 0.0M
2023-01-12 51.03 51.50 51.03 51.50 0.0M
2023-01-11 51.08 51.52 51.08 51.52 0.0M
2023-01-10 50.98 51.34 50.84 51.34 0.0M
2023-01-09 51.45 51.48 51.14 51.48 0.0M
2023-01-06 50.75 51.30 50.75 51.30 0.0M
2023-01-05 49.99 50.68 49.99 50.65 0.0M
2023-01-04 49.79 50.37 49.72 50.37 0.0M
2023-01-03 49.40 49.55 49.27 49.55 0.0M
2023-01-02 48.79 48.79 48.65 48.72 0.0M