Amundi MSCI Europe SRI Climate Paris Aligned - UCITS ETF DR (C)

EUSRI
🏛️ france →
85.65
Last Update: 2025-10-03
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 66.06 66.07 65.22 65.27 0.0M
2022-12-29 65.58 66.32 65.58 66.28 0.0M
2022-12-28 65.65 66.11 65.65 65.67 0.0M
2022-12-27 66.07 66.23 65.90 65.97 0.0M
2022-12-23 65.91 66.00 65.61 65.71 0.0M
2022-12-22 66.68 66.72 65.68 65.78 0.0M
2022-12-21 65.71 66.43 65.65 66.38 0.0M
2022-12-20 65.13 65.59 65.13 65.43 0.0M
2022-12-19 65.74 66.01 65.67 65.67 0.0M
2022-12-16 66.43 66.43 65.53 65.68 0.0M
2022-12-15 67.96 67.96 66.38 66.38 0.0M
2022-12-14 68.22 68.64 68.18 68.55 0.1M
2022-12-13 67.68 69.26 67.68 68.69 0.0M
2022-12-12 67.73 67.78 67.37 67.57 0.0M
2022-12-09 67.56 68.22 67.55 68.22 0.0M
2022-12-08 67.43 67.50 67.12 67.23 0.0M
2022-12-07 67.68 67.75 67.47 67.47 0.0M
2022-12-06 68.29 68.29 67.62 67.86 0.0M
2022-12-05 68.71 68.71 68.29 68.36 0.0M
2022-12-02 68.27 68.79 68.27 68.71 0.0M
2022-12-01 68.53 68.67 68.37 68.63 0.0M
2022-11-30 67.67 67.89 67.67 67.89 0.0M
2022-11-29 67.91 67.91 67.55 67.55 0.0M
2022-11-28 67.94 68.00 67.59 67.89 0.0M
2022-11-25 68.11 68.31 68.02 68.20 0.0M
2022-11-24 67.73 68.28 67.73 68.24 0.0M
2022-11-23 67.09 67.87 67.09 67.87 0.0M
2022-11-22 66.94 67.21 66.82 67.21 0.0M
2022-11-21 66.94 67.14 66.81 66.95 0.0M
2022-11-18 66.50 67.14 66.43 67.06 0.0M
2022-11-17 66.84 66.84 66.20 66.29 0.0M
2022-11-16 67.26 67.26 66.62 66.66 0.0M
2022-11-15 67.24 67.27 66.97 67.27 0.0M
2022-11-14 67.14 67.29 66.99 67.09 0.0M
2022-11-11 67.21 67.21 66.68 66.94 0.0M
2022-11-10 64.50 67.05 64.50 67.05 0.0M
2022-11-09 64.75 64.75 64.44 64.70 0.0M
2022-11-08 63.60 64.97 63.60 64.97 0.0M
2022-11-07 63.34 64.08 63.34 64.00 0.0M
2022-11-04 62.77 63.80 62.77 63.55 0.0M
2022-11-03 62.52 62.55 62.03 62.55 0.0M
2022-11-02 63.56 63.68 63.17 63.30 0.0M
2022-11-01 63.92 64.07 63.16 63.28 0.0M
2022-10-31 63.27 63.44 63.04 63.34 0.0M
2022-10-28 62.43 63.10 62.34 63.07 0.0M
2022-10-27 62.99 63.19 62.68 62.98 0.0M
2022-10-26 63.04 63.42 62.98 63.37 0.0M
2022-10-25 62.18 63.18 61.97 63.18 0.0M
2022-10-24 61.78 62.06 61.65 62.03 0.0M
2022-10-21 60.86 61.20 60.23 61.02 0.0M
2022-10-20 61.29 61.85 61.05 61.80 0.0M
2022-10-19 62.13 62.13 61.63 61.67 0.0M
2022-10-18 61.96 62.59 61.80 61.99 0.0M
2022-10-17 60.51 61.87 60.32 61.67 0.0M
2022-10-14 61.17 61.49 60.59 60.64 0.0M
2022-10-13 59.38 60.30 58.57 60.25 0.0M
2022-10-12 60.22 60.48 59.83 59.88 0.0M
2022-10-11 60.06 60.51 59.81 60.24 0.0M
2022-10-10 60.51 60.76 60.51 60.63 0.0M
2022-10-07 61.45 61.71 60.77 60.77 0.0M
2022-10-06 62.09 62.36 61.55 61.78 0.0M
2022-10-05 62.26 62.51 61.82 61.90 0.0M
2022-10-04 61.19 62.60 61.19 62.60 0.0M
2022-10-03 59.51 60.64 59.34 60.64 0.0M
2022-09-30 59.85 60.03 59.76 60.03 0.0M
2022-09-29 59.85 59.85 59.05 59.23 0.0M
2022-09-28 59.82 60.62 59.43 60.62 0.0M
2022-09-27 60.58 60.99 60.10 60.10 0.0M
2022-09-26 60.38 60.63 60.00 60.47 0.0M
2022-09-23 61.51 61.51 60.39 60.43 0.0M
2022-09-22 62.02 62.57 61.56 61.69 0.0M
2022-09-21 62.16 62.98 62.16 62.98 0.0M
2022-09-20 63.44 63.44 62.36 62.50 0.0M
2022-09-19 63.10 63.47 62.79 63.16 0.0M
2022-09-16 63.68 63.80 63.46 63.52 0.0M
2022-09-15 65.00 65.17 64.33 64.33 0.0M
2022-09-14 65.25 65.33 64.78 64.87 0.0M
2022-09-13 66.92 67.05 65.50 65.50 0.0M
2022-09-12 65.53 66.70 65.51 66.68 0.0M
2022-09-09 64.60 65.68 64.60 65.68 0.0M
2022-09-08 64.50 64.55 63.43 64.55 0.0M
2022-09-07 63.73 64.23 63.61 64.08 0.0M
2022-09-06 63.94 64.77 63.66 64.21 0.0M
2022-09-05 63.76 64.12 63.76 64.11 0.0M
2022-09-02 63.96 64.73 63.62 64.73 0.0M
2022-09-01 64.21 64.21 63.53 63.53 0.0M
2022-08-31 65.72 65.72 64.79 64.79 0.0M
2022-08-30 65.99 66.50 65.37 65.48 0.4M
2022-08-29 65.97 66.05 65.67 66.05 0.0M
2022-08-26 68.27 68.27 66.72 66.82 0.0M
2022-08-25 68.37 68.37 67.72 67.99 0.0M
2022-08-24 67.26 67.93 67.13 67.93 0.0M
2022-08-23 67.71 67.78 67.30 67.52 0.0M
2022-08-22 68.50 68.61 67.81 68.18 0.0M
2022-08-19 68.96 69.25 68.61 68.61 0.0M
2022-08-18 68.84 69.35 68.84 69.35 0.0M
2022-08-17 69.76 69.81 68.95 68.95 0.0M
2022-08-16 69.65 69.73 69.24 69.47 0.0M
2022-08-15 69.56 69.63 69.34 69.61 0.0M
2022-08-12 69.18 69.44 69.12 69.20 0.0M
2022-08-11 69.69 69.69 69.21 69.34 0.0M
2022-08-10 68.15 69.40 67.98 69.40 0.0M
2022-08-09 68.84 68.84 68.26 68.36 0.0M
2022-08-08 68.97 69.07 68.71 68.84 0.0M
2022-08-05 69.31 69.39 68.23 68.23 0.0M
2022-08-04 69.23 69.50 69.13 69.50 0.0M
2022-08-03 68.87 69.21 68.87 69.12 0.0M
2022-08-02 68.91 68.95 68.48 68.64 0.0M
2022-08-01 69.06 69.39 69.06 69.22 0.0M
2022-07-29 68.56 69.33 68.56 69.30 0.0M
2022-07-28 67.95 68.38 67.62 68.38 0.0M
2022-07-27 67.53 67.53 67.30 67.37 0.0M
2022-07-26 67.20 67.28 67.00 67.21 0.0M
2022-07-25 67.04 67.34 67.04 67.22 0.0M
2022-07-22 67.05 67.54 67.05 67.43 0.0M
2022-07-21 66.33 67.30 66.33 67.30 0.0M
2022-07-20 66.64 66.78 66.33 66.61 0.0M
2022-07-19 65.53 66.76 65.05 66.76 0.0M
2022-07-18 65.26 65.93 65.26 65.93 0.0M
2022-07-15 64.51 65.43 64.24 65.43 0.0M
2022-07-14 64.80 64.80 64.02 64.20 0.0M
2022-07-13 65.25 65.25 64.61 65.15 0.0M
2022-07-12 64.78 65.38 64.63 65.28 0.0M
2022-07-11 64.52 65.22 64.52 65.09 0.0M
2022-07-08 65.17 65.28 64.96 65.28 0.0M
2022-07-07 64.75 65.13 64.67 65.09 0.0M
2022-07-06 63.73 64.33 63.73 64.20 0.0M
2022-07-05 63.96 64.08 62.82 63.11 0.0M
2022-07-04 63.83 63.93 63.66 63.69 0.0M
2022-07-01 62.68 63.67 62.68 63.57 0.0M
2022-06-30 63.05 63.40 62.62 63.40 0.0M
2022-06-29 63.69 64.03 63.56 64.03 0.0M
2022-06-28 64.52 64.52 64.21 64.23 0.0M
2022-06-27 64.35 64.50 64.00 64.22 0.1M
2022-06-24 62.17 63.94 62.17 63.75 0.0M
2022-06-23 61.66 62.27 61.51 61.82 0.0M
2022-06-22 61.68 62.35 61.68 62.05 0.0M
2022-06-21 62.65 63.05 62.44 62.44 0.0M
2022-06-20 62.26 62.54 61.89 62.54 0.0M
2022-06-17 61.83 62.60 61.74 61.74 0.0M
2022-06-16 63.10 63.10 61.59 61.63 0.0M
2022-06-15 62.72 63.21 62.15 63.12 0.0M
2022-06-14 63.45 63.56 62.12 62.20 0.1M
2022-06-13 63.76 63.76 62.79 62.79 0.0M
2022-06-10 65.69 65.69 64.35 64.35 0.0M
2022-06-09 66.34 66.66 65.85 66.20 0.0M
2022-06-08 67.37 67.37 66.62 66.87 0.0M
2022-06-07 67.44 67.44 67.14 67.36 0.0M
2022-06-06 67.34 68.07 67.34 68.01 0.0M
2022-06-03 67.56 67.77 66.93 67.04 0.0M
2022-06-02 67.08 67.32 67.08 67.32 0.0M
2022-06-01 67.78 67.78 66.69 66.88 0.0M
2022-05-31 68.08 68.08 67.50 67.69 0.0M
2022-05-30 68.14 68.36 68.14 68.36 0.0M
2022-05-27 67.11 67.89 66.75 67.89 0.0M
2022-05-26 66.23 66.88 66.23 66.88 0.0M
2022-05-25 66.54 66.54 65.88 66.22 0.0M
2022-05-24 66.16 66.65 65.99 66.07 0.0M
2022-05-23 66.51 66.83 66.05 66.83 0.0M
2022-05-20 65.53 66.22 65.53 65.81 0.0M
2022-05-19 65.36 65.36 64.55 65.31 0.0M
2022-05-18 67.45 67.45 65.97 66.17 0.0M
2022-05-17 66.88 67.38 66.79 67.28 0.0M
2022-05-16 66.55 66.55 66.18 66.48 0.0M
2022-05-13 65.34 66.81 65.34 66.81 0.0M
2022-05-12 64.57 65.60 64.37 65.44 0.0M
2022-05-11 65.08 65.93 64.70 65.93 0.0M
2022-05-10 64.85 65.65 64.85 65.14 0.0M
2022-05-09 66.09 66.09 64.42 64.43 0.0M
2022-05-06 67.33 67.33 66.04 66.24 0.0M
2022-05-05 69.29 69.50 67.60 67.81 0.0M
2022-05-04 69.40 69.40 68.24 68.24 0.0M
2022-05-03 69.35 69.52 68.80 69.28 0.0M
2022-05-02 69.62 69.62 68.53 69.09 0.0M
2022-04-29 70.07 70.31 69.95 70.18 0.0M
2022-04-28 69.76 69.78 68.92 69.57 0.0M
2022-04-27 68.75 69.14 68.20 68.80 0.0M
2022-04-26 70.02 70.02 68.46 68.46 0.0M
2022-04-25 69.10 69.85 69.10 69.59 0.0M
2022-04-22 70.96 71.10 70.34 70.34 0.0M
2022-04-21 71.45 72.13 71.45 71.75 0.0M
2022-04-20 70.82 71.76 70.82 71.71 0.0M
2022-04-19 71.50 71.50 70.18 70.73 0.0M
2022-04-14 71.17 71.55 71.05 71.55 0.0M
2022-04-13 71.00 71.02 70.59 71.02 0.0M
2022-04-12 70.93 71.22 70.54 71.22 0.0M
2022-04-11 71.76 71.82 71.38 71.46 0.0M
2022-04-08 72.18 72.18 71.60 72.16 0.0M
2022-04-07 71.28 71.91 71.25 71.25 0.0M
2022-04-06 71.90 71.95 70.74 71.21 0.0M
2022-04-05 72.05 72.37 71.93 72.21 0.0M
2022-04-04 72.07 72.07 71.37 71.99 0.0M
2022-04-01 71.26 71.50 71.21 71.32 0.0M
2022-03-31 72.01 72.03 71.08 71.08 0.0M
2022-03-30 71.68 71.88 71.38 71.68 0.0M
2022-03-29 71.45 72.25 71.37 72.09 0.0M
2022-03-28 70.90 71.28 70.66 70.72 0.0M
2022-03-25 70.66 70.79 70.29 70.29 0.0M
2022-03-24 70.82 70.85 70.37 70.45 0.0M
2022-03-23 71.59 71.69 70.67 70.67 0.0M
2022-03-22 71.23 71.75 71.18 71.72 0.0M
2022-03-21 71.25 71.44 71.00 71.24 0.0M
2022-03-18 70.75 71.36 70.19 71.36 0.0M
2022-03-17 70.98 70.98 69.68 70.83 0.0M
2022-03-16 69.68 71.01 69.62 70.28 0.2M
2022-03-15 67.89 68.58 67.18 68.17 0.1M
2022-03-14 67.66 68.81 67.60 68.65 0.1M
2022-03-11 66.69 67.86 66.48 67.13 0.0M
2022-03-10 67.72 67.72 66.24 66.60 0.0M
2022-03-09 66.10 67.77 66.10 67.77 0.0M
2022-03-08 64.98 66.20 64.30 64.82 0.0M
2022-03-07 63.99 66.12 63.59 65.49 0.1M
2022-03-04 67.38 67.38 65.78 65.78 0.0M
2022-03-03 69.10 69.10 67.83 67.91 0.0M
2022-03-02 68.40 69.12 68.14 68.77 0.1M
2022-03-01 69.99 69.99 68.42 68.42 0.0M
2022-02-28 68.99 70.07 68.83 69.32 0.9M
2022-02-25 68.35 69.80 68.13 69.80 0.0M
2022-02-24 66.92 67.96 66.83 67.91 0.0M
2022-02-23 69.93 70.30 69.45 69.45 0.0M
2022-02-22 68.07 69.92 68.07 69.73 0.0M
2022-02-21 71.32 71.35 69.60 69.65 0.0M
2022-02-18 71.78 71.80 70.69 70.93 0.0M
2022-02-17 72.14 72.14 71.56 71.56 0.0M
2022-02-16 72.19 72.51 71.83 72.02 0.0M
2022-02-15 71.25 72.20 71.25 72.20 0.0M
2022-02-14 71.08 71.10 70.22 71.10 0.0M
2022-02-11 72.66 72.74 72.35 72.45 0.3M
2022-02-10 73.61 73.67 72.88 73.16 1.5M
2022-02-09 72.80 73.56 72.79 73.38 0.0M
2022-02-08 72.34 72.65 71.79 72.13 0.1M
2022-02-07 72.23 72.29 71.49 72.17 0.1M
2022-02-04 72.99 72.99 71.58 71.67 0.0M
2022-02-03 74.06 74.06 72.70 72.70 0.0M
2022-02-02 74.12 74.59 74.12 74.30 0.0M
2022-02-01 73.71 73.95 73.55 73.78 0.0M
2022-01-31 73.04 73.14 72.65 73.03 0.0M
2022-01-28 72.56 72.56 71.58 72.42 0.0M
2022-01-27 71.67 73.13 71.61 72.89 0.0M
2022-01-26 72.32 73.02 72.32 72.64 0.0M
2022-01-25 71.91 72.03 71.29 71.57 0.1M
2022-01-24 73.61 73.86 71.20 71.20 0.0M
2022-01-21 74.25 74.48 73.48 74.02 0.1M
2022-01-20 74.94 75.34 74.56 75.34 0.1M
2022-01-19 74.43 75.46 74.43 74.87 0.0M
2022-01-18 75.27 75.28 74.65 74.79 0.2M
2022-01-17 75.22 75.79 75.13 75.79 0.0M
2022-01-14 75.20 75.59 74.93 75.09 0.0M
2022-01-13 75.95 76.07 75.86 75.98 0.0M
2022-01-12 76.13 76.24 75.91 76.15 0.0M
2022-01-11 76.00 76.13 75.56 75.56 0.0M
2022-01-10 76.76 76.76 75.11 75.11 0.0M
2022-01-07 76.47 76.72 76.15 76.61 0.1M
2022-01-06 77.15 77.15 76.69 76.84 0.2M
2022-01-05 78.17 78.33 78.02 78.08 0.8M
2022-01-04 78.12 78.29 77.92 78.13 0.0M
2022-01-03 78.58 78.58 77.75 77.98 0.0M