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
2024-12-31 52.44 52.94 52.44 52.94 0.0M
2024-12-30 52.77 52.92 52.50 52.92 0.0M
2024-12-27 53.31 53.31 52.88 53.25 0.0M
2024-12-24 53.68 53.71 53.45 53.71 0.0M
2024-12-23 53.31 53.49 53.24 53.49 0.0M
2024-12-20 52.80 53.47 52.47 53.47 0.0M
2024-12-19 53.15 53.50 53.05 53.50 0.0M
2024-12-18 53.96 53.98 53.84 53.90 0.0M
2024-12-17 53.71 54.03 53.47 54.03 0.0M
2024-12-16 54.08 54.22 54.07 54.17 0.0M
2024-12-13 54.34 54.38 54.08 54.08 0.1M
2024-12-12 54.70 54.74 54.43 54.52 0.0M
2024-12-11 54.17 54.52 54.17 54.39 0.0M
2024-12-10 53.91 54.32 53.91 53.92 0.0M
2024-12-09 53.98 54.90 53.98 54.90 0.0M
2024-12-06 53.48 53.78 53.48 53.78 0.0M
2024-12-05 53.55 53.74 53.49 53.74 0.0M
2024-12-04 53.60 53.72 53.44 53.72 0.0M
2024-12-03 53.51 53.58 52.78 53.41 0.0M
2024-12-02 52.97 53.42 52.95 53.42 0.0M
2024-11-29 52.21 52.83 52.15 52.83 0.0M
2024-11-28 52.39 52.39 52.23 52.23 0.0M
2024-11-27 53.43 53.43 52.79 52.79 0.0M
2024-11-26 52.92 53.23 52.92 53.23 0.0M
2024-11-25 53.55 53.55 53.02 53.02 0.0M
2024-11-22 53.12 53.80 53.12 53.80 0.0M
2024-11-21 52.72 53.51 52.72 53.51 0.0M
2024-11-20 53.14 53.32 53.04 53.11 0.0M
2024-11-19 53.35 53.35 52.75 52.85 0.0M
2024-11-18 52.90 53.20 52.69 53.20 0.0M
2024-11-15 52.68 53.02 52.66 53.02 0.0M
2024-11-14 52.52 52.83 52.52 52.83 0.0M
2024-11-13 52.93 53.13 52.81 52.89 0.0M
2024-11-12 53.01 53.13 52.77 52.77 0.0M
2024-11-11 53.74 53.82 53.32 53.32 0.0M
2024-11-08 54.11 54.11 53.44 53.44 0.0M
2024-11-07 54.04 54.38 54.04 54.38 0.0M
2024-11-06 53.77 53.79 53.35 53.68 0.0M
2024-11-05 53.42 53.48 53.31 53.48 0.0M
2024-11-04 52.80 53.07 52.80 53.06 0.0M
2024-11-01 52.41 52.76 52.32 52.76 0.0M
2024-10-31 52.35 52.45 52.05 52.45 0.0M
2024-10-30 53.34 53.34 52.95 52.95 0.0M
2024-10-29 53.72 53.95 53.36 53.95 0.0M
2024-10-28 53.72 54.13 53.71 54.13 0.0M
2024-10-25 53.72 53.83 53.54 53.54 0.0M
2024-10-24 53.83 53.83 53.39 53.39 0.0M
2024-10-23 54.25 54.32 54.04 54.17 0.0M
2024-10-22 53.90 54.17 53.52 54.17 0.0M
2024-10-21 53.86 53.90 53.55 53.90 0.0M
2024-10-18 54.40 54.66 54.39 54.39 0.0M
2024-10-17 53.86 53.98 53.57 53.98 0.0M
2024-10-16 53.51 54.12 53.51 54.12 0.0M
2024-10-15 53.91 53.91 53.39 53.39 0.0M
2024-10-14 54.43 54.49 54.10 54.49 0.0M
2024-10-11 54.04 54.80 54.04 54.80 0.0M
2024-10-10 54.44 54.67 54.26 54.67 0.0M
2024-10-09 54.03 54.45 54.03 54.45 0.0M
2024-10-08 54.16 54.43 53.39 54.43 0.0M
2024-10-07 55.59 55.68 55.39 55.62 0.0M
2024-10-04 55.01 55.08 54.86 55.07 0.0M
2024-10-03 54.88 54.94 54.32 54.94 0.0M
2024-10-02 55.00 55.18 54.44 54.44 0.0M
2024-10-01 53.47 53.90 53.47 53.90 0.0M
2024-09-30 54.10 54.10 53.46 53.50 0.0M
2024-09-27 54.01 54.26 53.85 53.85 0.0M
2024-09-26 52.78 53.80 52.78 53.71 0.0M
2024-09-25 51.34 51.99 51.34 51.93 0.1M
2024-09-24 51.54 52.23 51.54 52.23 0.0M
2024-09-23 50.52 50.99 50.52 50.99 0.0M
2024-09-20 50.29 50.53 50.19 50.19 0.0M
2024-09-19 50.23 50.48 50.23 50.48 0.0M
2024-09-18 49.90 49.90 49.57 49.57 0.0M
2024-09-17 49.94 50.13 49.86 49.86 0.0M
2024-09-16 49.70 49.79 49.68 49.68 0.0M
2024-09-13 49.71 49.86 49.56 49.86 0.0M
2024-09-12 49.65 49.65 49.32 49.44 0.0M
2024-09-11 48.95 49.06 48.52 48.86 0.0M
2024-09-10 48.78 49.02 48.78 49.02 0.0M
2024-09-09 48.75 49.08 48.74 49.08 0.0M
2024-09-06 49.04 49.04 48.40 48.55 0.0M
2024-09-05 48.99 49.12 48.95 48.98 0.0M
2024-09-04 48.59 49.02 48.59 48.86 0.0M
2024-09-03 49.74 49.86 49.51 49.51 0.0M
2024-09-02 49.82 50.04 49.82 50.04 0.0M
2024-08-30 49.99 50.12 49.65 49.65 0.0M
2024-08-29 49.45 49.85 49.45 49.85 0.0M
2024-08-28 49.34 49.34 49.15 49.15 0.0M
2024-08-27 49.39 49.39 49.19 49.19 0.0M
2024-08-26 49.51 49.69 49.50 49.56 0.0M
2024-08-23 49.28 49.38 49.26 49.38 0.0M
2024-08-22 49.58 49.65 49.09 49.09 0.0M
2024-08-21 49.73 49.75 49.66 49.66 0.0M
2024-08-20 50.22 50.22 49.98 49.98 0.0M
2024-08-19 50.02 50.30 49.98 50.30 0.0M
2024-08-16 49.84 50.06 49.84 49.95 0.0M
2024-08-15 48.89 49.50 48.89 49.55 0.0M
2024-08-14 48.75 48.96 48.52 48.67 0.0M
2024-08-13 48.83 48.99 48.77 48.99 0.0M
2024-08-12 48.81 48.81 48.79 48.79 0.0M
2024-08-09 48.61 48.87 48.57 48.67 0.0M
2024-08-08 47.62 48.45 47.50 48.45 0.0M
2024-08-07 47.78 48.16 47.78 48.05 0.0M
2024-08-06 47.08 47.17 46.77 47.09 0.0M
2024-08-05 46.48 46.81 45.75 46.81 0.0M
2024-08-02 48.98 49.01 48.00 48.00 0.0M
2024-08-01 50.19 50.37 49.75 49.75 0.0M
2024-07-31 50.03 50.34 50.03 50.34 0.0M
2024-07-30 49.30 49.32 48.98 48.98 0.0M
2024-07-29 49.50 49.67 49.33 49.33 0.0M
2024-07-26 49.18 49.44 49.12 49.12 0.0M
2024-07-25 48.83 49.14 48.75 49.02 0.0M
2024-07-24 49.56 49.72 49.27 49.27 0.0M
2024-07-23 49.67 49.92 49.67 49.87 0.0M
2024-07-22 49.77 49.84 49.74 49.84 0.0M
2024-07-19 49.93 49.97 49.78 49.78 0.0M
2024-07-18 50.32 50.50 50.22 50.28 0.0M
2024-07-17 50.63 50.63 50.27 50.27 0.0M
2024-07-16 50.75 50.91 50.68 50.68 0.0M
2024-07-15 50.70 50.91 50.70 50.84 0.0M
2024-07-12 51.22 51.41 51.13 51.41 0.0M
2024-07-11 51.19 51.19 51.02 51.02 0.0M
2024-07-10 50.63 50.81 50.63 50.81 0.0M
2024-07-09 50.55 50.63 50.43 50.43 0.0M
2024-07-08 50.37 50.50 50.32 50.50 0.0M
2024-07-05 50.52 50.52 50.15 50.24 0.0M
2024-07-04 50.43 50.49 50.29 50.41 0.0M
2024-07-03 49.93 50.37 49.93 50.37 0.0M
2024-07-02 49.60 49.93 49.52 49.93 0.0M
2024-07-01 49.89 49.94 49.58 49.58 0.0M
2024-06-28 49.97 50.10 49.93 50.07 0.0M
2024-06-27 49.82 49.92 49.76 49.84 0.0M
2024-06-26 50.15 50.20 49.93 49.93 0.0M
2024-06-25 49.78 49.81 49.57 49.61 0.0M
2024-06-24 49.70 49.96 49.64 49.85 0.0M
2024-06-21 50.05 50.11 49.93 50.11 0.0M
2024-06-20 50.25 50.27 49.97 50.12 0.0M
2024-06-19 50.18 50.31 50.05 50.05 0.0M
2024-06-18 49.46 49.89 49.46 49.89 0.0M
2024-06-17 49.38 49.41 49.19 49.19 0.0M
2024-06-14 49.24 49.35 49.06 49.06 0.0M
2024-06-13 49.00 49.15 48.93 49.15 0.0M
2024-06-12 48.90 49.00 48.90 49.00 0.0M
2024-06-11 48.87 49.09 48.82 49.09 0.0M
2024-06-10 48.68 49.11 48.56 49.11 0.0M
2024-06-07 48.63 48.83 48.63 48.83 0.0M
2024-06-06 48.41 48.77 48.41 48.77 0.0M
2024-06-05 48.22 48.51 48.11 48.51 0.0M
2024-06-04 47.50 47.74 47.42 47.62 0.0M
2024-06-03 48.19 48.24 47.77 47.77 0.0M
2024-05-31 47.57 47.57 47.38 47.38 0.0M
2024-05-30 47.89 48.06 47.81 48.06 0.0M
2024-05-29 48.40 48.41 48.18 48.38 0.0M
2024-05-28 48.98 48.98 48.81 48.81 0.0M
2024-05-27 49.13 49.19 49.10 49.19 0.0M
2024-05-24 48.90 48.99 48.81 48.85 0.0M
2024-05-23 49.36 49.36 49.15 49.15 0.0M
2024-05-22 49.48 49.53 49.41 49.41 0.0M
2024-05-21 49.51 49.78 49.47 49.47 0.0M
2024-05-20 50.26 50.26 50.18 50.18 0.0M
2024-05-17 50.21 50.40 50.18 50.36 0.0M
2024-05-16 49.91 50.39 49.91 50.39 0.0M
2024-05-15 49.86 50.21 49.75 50.21 0.0M
2024-05-14 49.68 49.83 49.64 49.82 0.0M
2024-05-13 49.61 49.79 49.57 49.79 0.0M
2024-05-10 49.54 49.73 49.33 49.53 0.0M
2024-05-09 49.12 49.21 49.05 49.21 0.0M
2024-05-08 49.07 49.11 48.77 48.89 0.0M
2024-05-07 49.34 49.34 49.11 49.17 0.0M
2024-05-06 49.40 49.61 49.30 49.30 0.0M
2024-05-03 48.96 49.13 48.87 49.07 0.0M
2024-05-02 48.56 48.95 48.56 48.95 0.0M
2024-04-30 48.28 48.39 48.07 48.20 0.0M
2024-04-29 48.14 48.35 48.10 48.35 0.0M
2024-04-26 47.50 47.96 47.50 47.96 0.0M
2024-04-25 47.09 47.09 46.92 46.99 0.0M
2024-04-24 47.60 47.65 46.93 46.93 0.0M
2024-04-23 47.26 47.39 47.09 47.39 0.0M
2024-04-22 46.78 46.97 46.75 46.97 0.0M
2024-04-19 46.10 46.32 46.03 46.32 0.0M
2024-04-18 46.89 46.89 46.55 46.63 0.0M
2024-04-17 46.65 46.65 46.32 46.32 0.0M
2024-04-16 46.79 46.79 46.55 46.67 0.0M
2024-04-15 47.82 47.82 47.59 47.59 0.0M
2024-04-12 48.25 48.25 47.58 47.58 0.0M
2024-04-11 48.38 48.38 48.31 48.31 0.0M
2024-04-10 48.47 48.48 47.92 48.11 0.0M
2024-04-09 48.13 48.30 48.13 48.14 0.0M
2024-04-08 47.72 47.87 47.71 47.83 0.0M
2024-04-05 47.44 47.63 47.44 47.46 0.0M
2024-04-04 47.52 47.80 47.52 47.80 0.0M
2024-04-03 47.50 47.56 47.50 47.56 0.0M
2024-04-02 48.21 48.26 47.81 47.81 0.0M
2024-03-28 47.77 48.09 47.77 47.94 0.0M
2024-03-27 47.60 47.67 47.52 47.53 0.0M
2024-03-26 47.97 47.97 47.77 47.90 0.0M
2024-03-25 47.78 47.88 47.72 47.88 0.0M
2024-03-22 47.83 47.90 47.73 47.73 0.0M
2024-03-21 48.02 48.06 48.02 48.02 0.0M
2024-03-20 47.29 47.60 47.29 47.53 0.0M
2024-03-19 47.54 47.59 47.31 47.59 0.0M
2024-03-18 47.94 47.98 47.69 47.86 0.0M
2024-03-15 47.94 48.05 47.92 48.02 0.0M
2024-03-14 48.41 48.45 48.22 48.37 0.0M
2024-03-13 48.24 48.25 48.07 48.07 0.0M
2024-03-12 48.22 48.40 48.07 48.34 0.0M
2024-03-11 47.69 47.88 47.62 47.88 0.0M
2024-03-08 47.52 47.64 47.50 47.51 0.0M
2024-03-07 47.15 47.47 47.14 47.27 0.0M
2024-03-06 47.42 47.64 47.42 47.64 0.0M
2024-03-05 47.22 47.22 46.96 46.96 0.0M
2024-03-04 47.88 47.88 47.38 47.38 0.0M
2024-03-01 47.75 47.75 47.64 47.68 0.0M
2024-02-29 47.31 47.31 47.08 47.08 0.0M
2024-02-28 47.33 47.33 47.02 47.02 0.0M
2024-02-27 47.31 47.58 47.31 47.44 0.0M
2024-02-26 47.17 47.29 47.15 47.24 0.0M
2024-02-23 47.51 47.57 47.23 47.23 0.0M
2024-02-22 47.44 47.55 47.31 47.31 0.0M
2024-02-21 47.53 47.53 47.38 47.38 0.0M
2024-02-20 47.32 47.36 47.05 47.05 0.0M
2024-02-19 47.32 47.37 47.22 47.22 0.0M
2024-02-16 47.49 47.68 47.32 47.68 0.0M
2024-02-15 46.95 47.05 46.86 46.86 0.0M
2024-02-14 46.66 46.94 46.66 46.78 0.0M
2024-02-13 47.19 47.19 46.55 46.57 0.0M
2024-02-12 46.75 47.45 46.75 47.45 0.0M
2024-02-09 46.71 46.85 46.61 46.64 0.0M
2024-02-08 46.87 46.88 46.62 46.62 0.0M
2024-02-07 46.83 47.03 46.83 47.03 0.0M
2024-02-06 46.74 46.88 46.66 46.81 0.0M
2024-02-05 45.95 46.07 45.92 46.01 0.0M
2024-02-02 45.95 46.00 45.73 45.90 0.0M
2024-02-01 45.76 45.83 45.74 45.83 0.0M
2024-01-31 45.34 45.59 45.22 45.59 0.0M
2024-01-30 45.58 45.65 45.33 45.47 0.0M
2024-01-29 45.89 46.05 45.79 45.79 0.0M
2024-01-26 45.57 45.89 45.57 45.76 0.0M
2024-01-25 45.76 45.88 45.65 45.88 0.0M
2024-01-24 45.56 45.93 45.56 45.80 0.0M
2024-01-23 44.87 45.37 44.80 45.14 0.0M
2024-01-22 44.56 44.83 44.56 44.83 0.0M
2024-01-19 45.04 45.13 44.82 45.02 0.0M
2024-01-18 44.83 44.93 44.83 44.93 0.0M
2024-01-17 44.72 44.72 44.56 44.71 0.0M
2024-01-16 45.68 45.79 45.65 45.75 0.0M
2024-01-15 46.12 46.13 45.92 46.13 0.0M
2024-01-12 46.08 46.39 46.08 46.39 0.0M
2024-01-11 46.32 46.38 45.85 45.85 0.0M
2024-01-10 46.20 46.20 45.92 45.96 0.0M
2024-01-09 46.30 46.30 45.98 46.25 0.0M
2024-01-08 46.27 46.57 46.27 46.57 0.0M
2024-01-05 46.62 46.73 46.26 46.73 0.0M
2024-01-04 46.99 46.99 46.61 46.61 0.0M
2024-01-03 46.97 47.02 46.75 47.02 0.0M
2024-01-02 47.31 47.31 46.95 46.95 0.0M